广合科技(001389)股票信息
| 股票代码 | 001389 |
| 股票名称 | 广合科技 |
| 最新价/元 | 65.32 |
| 涨跌额/元 | -1.59 |
| 涨跌幅/% | -2.38 |
| 买入/元 | 65.32 |
| 卖出/元 | 65.33 |
| 昨收/元 | 66.91 |
| 今开/元 | 66.86 |
| 最高/元 | 66.86 |
| 最低/元 | 64.40 |
| 成交量/手 | 97471.07 |
| 成交额/万 | 63688.24 |
| 股净值/元 | 39.35 |
| 市净率 | 8.34 |
| 总市值/万 | 2777635.02 |
| 流通值/万 | 981384.53 |
| 换手率/% | 6.49 |
| 入市日期 | 2024-04-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
广合科技(001389)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 66.86 | 65.32 | -1.59 | -2.38 | 97471.07 | 63688.24 | 6.49 |
| 2025-07-22 | 67.45 | 66.91 | -1.19 | -1.75 | 178759.93 | 122948.01 | 11.90 |
| 2025-07-21 | 69.79 | 68.10 | -0.47 | -0.69 | 185925.47 | 125695.15 | 12.38 |
| 2025-07-18 | 67.10 | 68.57 | 2.22 | 3.35 | 358351.13 | 251298.35 | 23.85 |
| 2025-07-17 | 60.38 | 66.35 | 6.03 | 10.00 | 196417.67 | 126824.93 | 13.07 |
| 2025-07-16 | 63.00 | 60.32 | -3.22 | -5.07 | 155030.37 | 94095.26 | 10.32 |
| 2025-07-15 | 62.89 | 63.54 | 0.85 | 1.36 | 206903.23 | 131360.26 | 13.77 |
| 2025-07-14 | 61.38 | 62.69 | 0.32 | 0.51 | 89242.41 | 55779.33 | 5.94 |
| 2025-07-11 | 63.17 | 62.37 | -1.54 | -2.41 | 107814.04 | 67576.93 | 7.18 |
| 2025-07-10 | 66.60 | 63.91 | -2.27 | -3.43 | 184269.86 | 117917.68 | 12.26 |
| 2025-07-09 | 66.66 | 66.18 | 0.99 | 1.52 | 242639.62 | 162426.58 | 16.15 |
| 2025-07-08 | 59.19 | 65.19 | 5.93 | 10.01 | 195050.62 | 123567.54 | 12.98 |
| 2025-07-04 | 60.70 | 60.20 | -0.41 | -0.68 | 195688.72 | 119059.35 | 13.02 |
| 2025-07-03 | 56.91 | 60.61 | 3.83 | 6.75 | 196304.61 | 117466.24 | 13.07 |
| 2025-07-02 | 59.00 | 56.78 | -3.24 | -5.40 | 106522.79 | 60847.34 | 7.09 |
| 2025-07-01 | 58.30 | 60.02 | 1.25 | 2.13 | 147935.44 | 88268.50 | 9.85 |
| 2025-06-30 | 58.36 | 58.77 | 0.54 | 0.93 | 134329.20 | 78625.36 | 8.94 |
| 2025-06-27 | 56.70 | 58.23 | 1.53 | 2.70 | 156174.66 | 90513.88 | 10.39 |
| 2025-06-26 | 56.99 | 56.70 | 0.84 | 1.50 | 133294.21 | 76432.77 | 8.87 |
| 2025-06-25 | 55.27 | 55.86 | 0.69 | 1.25 | 90098.44 | 50071.65 | 6.00 |
| 2025-06-24 | 55.16 | 55.17 | 0.20 | 0.36 | 74877.40 | 41352.38 | 4.98 |
| 2025-06-23 | 55.08 | 54.97 | -1.13 | -2.01 | 90475.92 | 49686.19 | 6.02 |
| 2025-06-20 | 58.97 | 56.10 | -2.85 | -4.84 | 138683.87 | 79568.79 | 9.23 |
| 2025-06-19 | 59.45 | 58.95 | 0.32 | 0.55 | 126008.05 | 74837.83 | 8.39 |
| 2025-06-18 | 56.51 | 58.63 | 1.55 | 2.72 | 143106.52 | 83761.62 | 9.53 |
| 2025-06-17 | 57.78 | 57.08 | -0.62 | -1.08 | 79991.23 | 46270.88 | 5.32 |
| 2025-06-16 | 56.53 | 57.70 | 0.47 | 0.82 | 83875.00 | 48571.95 | 5.58 |
| 2025-06-13 | 56.76 | 57.23 | -0.45 | -0.78 | 67592.03 | 38571.56 | 4.50 |
| 2025-06-12 | 57.02 | 57.68 | -0.02 | -0.04 | 89554.51 | 52237.89 | 5.96 |
| 2025-06-11 | 57.56 | 57.70 | -0.69 | -1.18 | 81573.22 | 47677.80 | 5.43 |
| 2025-06-10 | 54.27 | 58.39 | 3.65 | 6.67 | 135935.10 | 77916.89 | 9.05 |
| 2025-06-09 | 53.45 | 54.74 | 1.44 | 2.70 | 102371.61 | 55649.76 | 6.81 |
| 2025-06-06 | 54.22 | 53.30 | -0.03 | -0.06 | 124441.80 | 67006.03 | 8.28 |
| 2025-06-05 | 48.58 | 53.33 | 4.85 | 10.00 | 94365.39 | 49005.68 | 6.28 |
| 2025-06-04 | 47.18 | 48.48 | 1.46 | 3.11 | 34414.20 | 16760.77 | 2.29 |
| 2025-06-03 | 47.26 | 47.02 | -0.80 | -1.67 | 17024.86 | 8043.47 | 1.13 |
| 2025-05-30 | 48.66 | 47.82 | -0.82 | -1.69 | 15666.00 | 7488.70 | 1.04 |
| 2025-05-29 | 48.50 | 49.12 | 0.83 | 1.72 | 18327.87 | 8997.38 | 1.22 |
| 2025-05-28 | 48.08 | 48.29 | 0.33 | 0.69 | 10842.00 | 5234.90 | 0.72 |
| 2025-05-27 | 49.24 | 47.96 | -1.27 | -2.58 | 16268.00 | 7861.64 | 1.08 |
| 2025-05-26 | 47.50 | 49.23 | 1.48 | 3.10 | 36719.44 | 18195.49 | 2.44 |
| 2025-05-23 | 47.92 | 47.75 | -0.34 | -0.71 | 14834.79 | 7157.84 | 0.99 |
| 2025-05-22 | 48.60 | 48.09 | -0.92 | -1.88 | 14632.81 | 7105.56 | 0.97 |
| 2025-05-21 | 49.39 | 49.01 | -0.67 | -1.35 | 13024.44 | 6393.57 | 0.87 |
| 2025-05-20 | 49.00 | 49.68 | 0.63 | 1.28 | 15499.19 | 7674.47 | 1.03 |
| 2025-05-19 | 48.78 | 49.05 | 0.23 | 0.47 | 14335.38 | 6961.26 | 0.95 |
| 2025-05-16 | 48.33 | 48.82 | 0.28 | 0.58 | 15634.22 | 7626.07 | 1.04 |
| 2025-05-15 | 50.00 | 48.54 | -1.69 | -3.37 | 25667.52 | 12557.50 | 1.71 |
| 2025-05-14 | 50.53 | 50.23 | -0.30 | -0.59 | 32456.84 | 16474.06 | 2.16 |
| 2025-05-13 | 51.00 | 50.53 | 0.43 | 0.86 | 29686.00 | 15015.65 | 1.98 |
| 2025-05-12 | 49.91 | 50.10 | 0.55 | 1.11 | 28459.00 | 14251.42 | 1.89 |
| 2025-05-09 | 49.99 | 49.55 | -0.35 | -0.70 | 27685.00 | 13775.65 | 1.84 |
| 2025-05-08 | 48.90 | 49.90 | 1.00 | 2.05 | 32340.00 | 16108.19 | 2.15 |
| 2025-05-07 | 50.20 | 48.90 | -0.50 | -1.01 | 29854.82 | 14667.54 | 1.99 |
| 2025-05-06 | 48.19 | 49.40 | 1.42 | 2.96 | 38855.93 | 19049.57 | 2.59 |
| 2025-04-30 | 48.45 | 47.98 | 0.00 | 0.00 | 29664.80 | 14290.23 | 1.97 |
| 2025-04-29 | 47.10 | 47.98 | 0.53 | 1.12 | 21558.02 | 10321.02 | 1.43 |
| 2025-04-28 | 47.26 | 47.45 | 0.05 | 0.11 | 16927.28 | 8058.43 | 1.13 |
| 2025-04-25 | 46.66 | 47.40 | 0.78 | 1.67 | 27521.34 | 13129.46 | 1.83 |
| 2025-04-24 | 47.78 | 46.62 | -0.94 | -1.98 | 19239.00 | 9049.97 | 1.28 |
| 2025-04-23 | 47.07 | 47.56 | 0.83 | 1.78 | 32519.50 | 15458.25 | 2.16 |
| 2025-04-22 | 47.00 | 46.73 | -0.45 | -0.95 | 15560.83 | 7292.75 | 1.04 |
| 2025-04-21 | 47.13 | 47.18 | 0.05 | 0.11 | 25238.33 | 11906.79 | 1.68 |
| 2025-04-18 | 46.00 | 47.13 | 1.06 | 2.30 | 22976.00 | 10759.60 | 1.53 |
| 2025-04-17 | 46.00 | 46.07 | 0.02 | 0.04 | 20193.73 | 9388.17 | 1.34 |
| 2025-04-16 | 46.50 | 46.05 | -0.82 | -1.75 | 19333.02 | 8909.95 | 1.29 |
| 2025-04-15 | 46.50 | 46.87 | 0.07 | 0.15 | 29271.33 | 13703.25 | 1.95 |
| 2025-04-14 | 47.39 | 46.80 | 1.20 | 2.63 | 33322.00 | 15666.57 | 2.22 |
| 2025-04-11 | 44.06 | 45.60 | 0.90 | 2.01 | 36354.84 | 16354.56 | 2.42 |
| 2025-04-10 | 43.30 | 44.70 | 3.13 | 7.53 | 56227.62 | 25207.42 | 3.74 |
| 2025-04-09 | 39.78 | 41.57 | 0.37 | 0.90 | 45897.01 | 18612.91 | 3.05 |
| 2025-04-08 | 45.53 | 41.20 | -4.34 | -9.53 | 54149.78 | 22799.21 | 3.60 |
| 2025-04-07 | 45.54 | 45.54 | -5.06 | -10.00 | 19753.39 | 9048.79 | 1.31 |
| 2025-04-03 | 53.00 | 50.60 | -3.43 | -6.35 | 56552.33 | 29139.36 | 3.76 |
| 2025-04-02 | 54.84 | 54.03 | -1.36 | -2.46 | 64420.33 | 35000.48 | 4.29 |
| 2025-04-01 | 55.00 | 55.39 | 5.04 | 10.01 | 33131.55 | 18305.49 | 8.70 |
| 2025-03-31 | 49.80 | 50.35 | -1.24 | -2.40 | 22694.00 | 11291.80 | 5.96 |
| 2025-03-28 | 51.88 | 51.59 | -0.27 | -0.52 | 12298.63 | 6376.54 | 3.23 |
| 2025-03-27 | 51.69 | 51.86 | -0.10 | -0.19 | 19112.57 | 9875.01 | 5.02 |
| 2025-03-26 | 52.23 | 51.96 | -0.34 | -0.65 | 11778.75 | 6160.25 | 3.09 |
| 2025-03-25 | 53.83 | 52.30 | -1.52 | -2.82 | 15564.80 | 8250.21 | 4.09 |
| 2025-03-24 | 53.80 | 53.82 | 0.02 | 0.04 | 20131.97 | 10787.89 | 5.29 |
| 2025-03-21 | 55.85 | 53.80 | -2.60 | -4.61 | 27297.82 | 14941.43 | 7.17 |
| 2025-03-20 | 57.13 | 56.40 | -0.73 | -1.28 | 21208.81 | 12039.71 | 5.57 |
| 2025-03-19 | 59.31 | 57.13 | -2.94 | -4.89 | 41019.39 | 23651.81 | 10.77 |
| 2025-03-18 | 60.05 | 60.07 | 0.32 | 0.54 | 49311.24 | 29685.33 | 12.95 |
| 2025-03-17 | 59.83 | 59.75 | -0.08 | -0.13 | 37938.38 | 22558.90 | 9.97 |
| 2025-03-14 | 59.15 | 59.83 | -0.46 | -0.76 | 58909.86 | 35079.56 | 15.47 |
| 2025-03-13 | 58.50 | 60.29 | 1.31 | 2.22 | 59705.22 | 36085.74 | 15.68 |
| 2025-03-12 | 58.06 | 58.98 | 0.46 | 0.79 | 43011.70 | 25329.44 | 11.30 |
| 2025-03-11 | 57.70 | 58.52 | 0.85 | 1.47 | 39425.22 | 23096.35 | 10.36 |
| 2025-03-10 | 57.40 | 57.67 | 0.12 | 0.21 | 20560.22 | 11792.91 | 5.40 |
| 2025-03-07 | 58.79 | 57.55 | -1.23 | -2.09 | 32578.50 | 18973.49 | 8.56 |
| 2025-03-06 | 58.20 | 58.78 | 1.00 | 1.73 | 38294.00 | 22457.15 | 10.06 |
| 2025-03-05 | 56.40 | 57.78 | 0.86 | 1.51 | 25178.19 | 14482.63 | 6.61 |
| 2025-03-04 | 55.10 | 56.92 | 0.65 | 1.16 | 30189.02 | 17005.05 | 7.93 |
| 2025-03-03 | 55.61 | 56.27 | 0.28 | 0.50 | 37847.42 | 20996.56 | 9.94 |
| 2025-02-28 | 60.27 | 55.99 | -6.22 | -10.00 | 76170.21 | 44195.15 | 20.01 |
| 2025-02-27 | 64.16 | 62.21 | -2.47 | -3.82 | 108323.06 | 69183.31 | 28.45 |
| 2025-02-26 | 59.69 | 64.68 | 4.93 | 8.25 | 112531.30 | 69577.87 | 29.56 |
日K线
周K线
月K线
