广和通(300638)股票信息
| 股票代码 | 300638 |
| 股票名称 | 广和通 |
| 最新价/元 | 15.14 |
| 涨跌额/元 | -2.56 |
| 涨跌幅/% | -14.46 |
| 买入/元 | 15.13 |
| 卖出/元 | 15.14 |
| 昨收/元 | 17.70 |
| 今开/元 | 16.70 |
| 最高/元 | 16.70 |
| 最低/元 | 15.00 |
| 成交量/手 | 748822.83 |
| 成交额/万 | 119415.32 |
| 股净值/元 | 20.46 |
| 市净率 | 3.56 |
| 总市值/万 | 1159336.46 |
| 流通值/万 | 805563.34 |
| 换手率/% | 14.07 |
| 入市日期 | 2017-04-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
广和通(300638)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 16.70 | 15.14 | -2.56 | -14.46 | 748822.83 | 119415.32 | 14.07 |
| 2024-10-08 | 17.80 | 17.70 | 2.85 | 19.19 | 870972.87 | 147339.85 | 16.37 |
| 2024-09-30 | 13.39 | 14.85 | 2.23 | 17.67 | 726408.49 | 101502.25 | 13.65 |
| 2024-09-27 | 12.03 | 12.62 | 0.90 | 7.68 | 528676.57 | 64870.96 | 9.94 |
| 2024-09-26 | 11.08 | 11.72 | 0.59 | 5.30 | 363259.59 | 41411.09 | 6.83 |
| 2024-09-25 | 11.20 | 11.13 | 0.06 | 0.54 | 314600.18 | 35456.44 | 5.91 |
| 2024-09-24 | 10.57 | 11.07 | 0.42 | 3.94 | 297452.04 | 32171.11 | 5.59 |
| 2024-09-23 | 10.45 | 10.65 | 0.19 | 1.82 | 197452.95 | 21116.16 | 3.71 |
| 2024-09-20 | 10.41 | 10.46 | 0.08 | 0.77 | 111426.10 | 11617.30 | 2.09 |
| 2024-09-19 | 10.24 | 10.38 | 0.20 | 1.97 | 146521.67 | 15154.32 | 2.75 |
| 2024-09-18 | 10.25 | 10.18 | -0.07 | -0.68 | 101142.08 | 10264.85 | 1.90 |
| 2024-09-13 | 10.48 | 10.25 | -0.23 | -2.20 | 139077.64 | 14414.94 | 2.61 |
| 2024-09-12 | 10.85 | 10.48 | -0.05 | -0.48 | 157510.19 | 16771.03 | 2.96 |
| 2024-09-11 | 10.57 | 10.53 | -0.08 | -0.75 | 78936.91 | 8325.90 | 1.48 |
| 2024-09-10 | 10.53 | 10.61 | 0.16 | 1.53 | 118782.52 | 12423.64 | 2.23 |
| 2024-09-09 | 10.57 | 10.45 | -0.20 | -1.88 | 115436.20 | 12077.07 | 2.17 |
| 2024-09-06 | 10.97 | 10.65 | -0.27 | -2.47 | 126067.00 | 13534.40 | 2.37 |
| 2024-09-05 | 10.75 | 10.92 | 0.20 | 1.87 | 147924.00 | 16149.52 | 2.78 |
| 2024-09-04 | 10.70 | 10.72 | -0.11 | -1.02 | 115184.15 | 12406.73 | 2.17 |
| 2024-09-03 | 10.56 | 10.83 | 0.27 | 2.56 | 161863.66 | 17334.55 | 3.04 |
| 2024-09-02 | 11.05 | 10.56 | -0.57 | -5.12 | 224402.58 | 24202.14 | 4.22 |
| 2024-08-30 | 10.77 | 11.13 | 0.29 | 2.68 | 268618.58 | 29920.59 | 5.05 |
| 2024-08-29 | 10.47 | 10.84 | 0.02 | 0.19 | 257234.66 | 27428.30 | 4.84 |
| 2024-08-28 | 10.74 | 10.82 | 0.10 | 0.93 | 155380.61 | 16600.58 | 2.92 |
| 2024-08-27 | 10.93 | 10.72 | -0.27 | -2.46 | 132353.36 | 14301.54 | 2.49 |
| 2024-08-26 | 11.10 | 10.99 | -0.13 | -1.17 | 118534.60 | 13087.52 | 2.23 |
| 2024-08-23 | 10.97 | 11.12 | 0.07 | 0.63 | 130188.81 | 14439.14 | 2.45 |
| 2024-08-22 | 11.32 | 11.05 | -0.26 | -2.30 | 136523.51 | 15181.87 | 2.57 |
| 2024-08-21 | 11.31 | 11.31 | -0.05 | -0.44 | 104848.16 | 11907.77 | 1.97 |
| 2024-08-20 | 11.67 | 11.36 | -0.31 | -2.66 | 139283.61 | 15928.81 | 2.62 |
| 2024-08-19 | 11.60 | 11.67 | 0.09 | 0.78 | 176381.47 | 20637.34 | 3.32 |
| 2024-08-16 | 11.57 | 11.58 | 0.04 | 0.35 | 157955.40 | 18386.61 | 2.97 |
| 2024-08-15 | 11.41 | 11.54 | 0.08 | 0.70 | 149645.29 | 17300.91 | 2.81 |
| 2024-08-14 | 11.55 | 11.46 | -0.09 | -0.78 | 90421.60 | 10381.01 | 1.70 |
| 2024-08-13 | 11.47 | 11.55 | 0.08 | 0.70 | 123155.63 | 14144.95 | 2.32 |
| 2024-08-12 | 11.65 | 11.47 | -0.28 | -2.38 | 175506.20 | 20245.37 | 3.30 |
| 2024-08-09 | 11.99 | 11.75 | -0.15 | -1.26 | 159907.99 | 19001.00 | 3.01 |
| 2024-08-08 | 12.07 | 11.90 | -0.22 | -1.82 | 190835.66 | 22721.35 | 3.59 |
| 2024-08-07 | 12.01 | 12.12 | 0.06 | 0.50 | 201058.81 | 24381.43 | 3.78 |
| 2024-08-06 | 11.99 | 12.06 | 0.29 | 2.46 | 219971.30 | 26273.74 | 4.14 |
| 2024-08-05 | 12.16 | 11.77 | -0.49 | -4.00 | 284922.54 | 34367.67 | 5.36 |
| 2024-08-02 | 12.75 | 12.26 | -0.57 | -4.44 | 331178.17 | 41408.45 | 6.23 |
| 2024-08-01 | 12.86 | 12.83 | 0.38 | 3.05 | 470308.61 | 60167.08 | 8.84 |
| 2024-07-31 | 11.97 | 12.45 | 0.50 | 4.18 | 514112.72 | 62761.03 | 9.67 |
| 2024-07-30 | 11.86 | 11.95 | -0.17 | -1.40 | 450218.65 | 53810.21 | 8.47 |
| 2024-07-29 | 13.86 | 12.12 | -2.95 | -19.58 | 869064.30 | 108231.61 | 16.34 |
| 2024-07-26 | 14.95 | 15.07 | 0.20 | 1.35 | 149471.30 | 22501.00 | 2.81 |
| 2024-07-25 | 15.05 | 14.87 | -0.33 | -2.17 | 173729.85 | 25997.42 | 3.27 |
| 2024-07-24 | 15.50 | 15.20 | -0.35 | -2.25 | 209291.72 | 32255.45 | 3.94 |
| 2024-07-23 | 16.23 | 15.55 | -0.63 | -3.89 | 217381.78 | 34407.51 | 4.09 |
| 2024-07-22 | 16.37 | 16.18 | -0.21 | -1.28 | 159983.48 | 25956.77 | 3.01 |
| 2024-07-19 | 16.15 | 16.39 | 0.09 | 0.55 | 180161.26 | 29641.66 | 3.39 |
| 2024-07-18 | 16.66 | 16.30 | -0.50 | -2.98 | 251621.55 | 40672.89 | 4.73 |
| 2024-07-17 | 17.34 | 16.80 | -0.55 | -3.17 | 189091.17 | 32187.68 | 3.56 |
| 2024-07-16 | 16.84 | 17.35 | 0.50 | 2.97 | 250512.77 | 42943.30 | 4.71 |
| 2024-07-15 | 17.20 | 16.85 | -0.37 | -2.15 | 166332.05 | 28182.88 | 3.13 |
| 2024-07-12 | 17.11 | 17.22 | -0.15 | -0.86 | 197573.74 | 33703.16 | 3.72 |
| 2024-07-11 | 17.33 | 17.37 | 0.31 | 1.82 | 319211.88 | 54963.45 | 6.00 |
| 2024-07-10 | 16.57 | 17.06 | 0.52 | 3.14 | 368335.72 | 62686.14 | 6.93 |
| 2024-07-09 | 15.50 | 16.54 | 1.09 | 7.06 | 286029.44 | 45980.11 | 5.38 |
| 2024-07-08 | 15.93 | 15.45 | -0.57 | -3.56 | 183467.80 | 28578.56 | 3.45 |
| 2024-07-05 | 15.92 | 16.02 | 0.07 | 0.44 | 188200.85 | 29733.94 | 3.54 |
| 2024-07-04 | 16.55 | 15.95 | -0.42 | -2.57 | 222566.17 | 36319.55 | 4.19 |
| 2024-07-03 | 16.45 | 16.37 | -0.09 | -0.55 | 127463.42 | 20879.17 | 2.40 |
| 2024-07-02 | 17.02 | 16.46 | -0.64 | -3.74 | 233134.22 | 38952.98 | 4.38 |
| 2024-07-01 | 17.09 | 17.10 | 0.00 | 0.00 | 238383.94 | 40254.36 | 4.48 |
| 2024-06-28 | 16.20 | 17.10 | 0.86 | 5.30 | 342417.34 | 58594.90 | 6.44 |
| 2024-06-27 | 16.50 | 16.24 | -0.37 | -2.23 | 137734.31 | 22579.60 | 2.59 |
| 2024-06-26 | 15.95 | 16.61 | 0.62 | 3.88 | 168630.83 | 27411.90 | 3.17 |
| 2024-06-25 | 16.45 | 15.99 | -0.34 | -2.08 | 168807.34 | 27164.56 | 3.17 |
| 2024-06-24 | 17.10 | 16.33 | -0.88 | -5.11 | 199385.90 | 33353.19 | 3.75 |
| 2024-06-21 | 16.90 | 17.21 | 0.25 | 1.47 | 189735.16 | 32489.06 | 3.57 |
| 2024-06-20 | 17.35 | 16.96 | -0.35 | -2.02 | 212933.89 | 36668.16 | 4.01 |
| 2024-06-19 | 17.87 | 17.31 | -0.38 | -2.15 | 278153.29 | 48672.15 | 5.24 |
| 2024-06-18 | 17.30 | 17.69 | 0.41 | 2.37 | 283120.47 | 49684.17 | 5.33 |
| 2024-06-17 | 17.02 | 17.28 | 0.26 | 1.53 | 215831.85 | 37294.96 | 4.07 |
| 2024-06-14 | 16.87 | 17.02 | 0.12 | 0.71 | 174354.20 | 29491.00 | 3.28 |
| 2024-06-13 | 16.59 | 16.90 | 0.41 | 2.49 | 265236.61 | 44860.22 | 5.00 |
| 2024-06-12 | 16.36 | 16.49 | 0.15 | 0.92 | 158370.41 | 26213.89 | 2.98 |
| 2024-06-11 | 15.89 | 16.34 | 0.24 | 1.49 | 152867.40 | 24553.91 | 2.88 |
| 2024-06-07 | 16.58 | 16.10 | -0.31 | -1.89 | 226060.25 | 36405.78 | 4.26 |
| 2024-06-06 | 16.84 | 16.41 | -0.32 | -1.91 | 249494.29 | 41460.68 | 4.70 |
| 2024-06-05 | 16.90 | 16.73 | 0.10 | 0.60 | 303867.34 | 52025.31 | 5.72 |
| 2024-06-04 | 16.70 | 16.63 | -0.09 | -0.54 | 194267.51 | 32011.24 | 3.66 |
| 2024-06-03 | 16.66 | 16.72 | 0.16 | 0.97 | 199371.35 | 33261.02 | 3.76 |
| 2024-05-31 | 16.00 | 16.56 | 0.61 | 3.82 | 272656.26 | 45590.85 | 5.14 |
| 2024-05-30 | 15.77 | 15.95 | 0.07 | 0.44 | 106020.63 | 16812.08 | 2.00 |
| 2024-05-29 | 15.90 | 15.88 | 0.06 | 0.38 | 108247.97 | 17220.42 | 2.04 |
| 2024-05-28 | 16.36 | 15.82 | -0.63 | -3.83 | 185390.73 | 29690.12 | 3.49 |
| 2024-05-27 | 16.37 | 16.45 | 0.16 | 0.98 | 145737.69 | 23653.55 | 2.74 |
| 2024-05-24 | 16.84 | 16.29 | -0.53 | -3.15 | 216643.82 | 35791.18 | 4.08 |
| 2024-05-23 | 17.25 | 16.82 | -0.52 | -3.00 | 194988.62 | 33096.53 | 3.67 |
| 2024-05-22 | 17.06 | 17.34 | 0.29 | 1.70 | 204958.91 | 35392.38 | 3.86 |
| 2024-05-21 | 17.28 | 17.05 | -0.22 | -1.27 | 151789.54 | 25893.60 | 2.86 |
| 2024-05-20 | 16.97 | 17.27 | 0.26 | 1.53 | 185183.64 | 31755.06 | 3.49 |
| 2024-05-17 | 16.95 | 17.01 | 0.14 | 0.83 | 134367.79 | 22745.62 | 2.53 |
| 2024-05-16 | 16.91 | 16.87 | 0.14 | 0.84 | 128292.36 | 21766.30 | 2.42 |
| 2024-05-15 | 16.87 | 16.73 | -0.27 | -1.59 | 146463.17 | 24788.01 | 2.76 |
| 2024-05-14 | 17.05 | 17.00 | -0.07 | -0.41 | 148451.87 | 25385.65 | 2.80 |
| 2024-05-13 | 17.00 | 17.07 | -0.11 | -0.64 | 186593.73 | 31766.11 | 3.51 |
日K线
周K线
月K线
