广合科技(001389)股票行情 广合科技股票行情 001389股票行情_爱股网
广合科技(001389)股票行情
广合科技(001389)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 74.02 | 78.41 | 7.13 | 10.00% | 74.02 | 78.41 | 111476 | 85829.79 | 7.42% |
| 2025-10-23 | 72.00 | 71.28 | -0.87 | -1.21% | 70.10 | 72.15 | 28197 | 19991.96 | 1.88% |
| 2025-10-22 | 72.42 | 72.15 | -0.84 | -1.15% | 71.77 | 73.32 | 39122 | 28311.00 | 2.60% |
| 2025-10-21 | 71.00 | 72.99 | 2.27 | 3.21% | 70.37 | 73.63 | 57395 | 41485.11 | 3.82% |
| 2025-10-20 | 70.37 | 70.72 | 1.26 | 1.81% | 70.20 | 72.00 | 37212 | 26464.93 | 2.48% |
| 2025-10-17 | 72.94 | 69.46 | -3.53 | -4.84% | 69.25 | 73.00 | 44102 | 31132.35 | 2.94% |
| 2025-10-16 | 73.44 | 72.99 | -0.29 | -0.40% | 72.46 | 74.80 | 45585 | 33593.96 | 3.03% |
| 2025-10-15 | 71.81 | 73.28 | 1.68 | 2.35% | 70.22 | 73.39 | 44483 | 32119.90 | 2.96% |
| 2025-10-14 | 74.99 | 71.60 | -2.74 | -3.69% | 71.36 | 76.30 | 55775 | 40968.61 | 3.71% |
| 2025-10-13 | 72.50 | 74.34 | -2.41 | -3.14% | 71.96 | 74.70 | 56711 | 41635.79 | 3.77% |
| 2025-10-10 | 78.21 | 76.75 | -2.64 | -3.33% | 76.22 | 79.39 | 49555 | 38360.29 | 3.30% |
| 2025-10-09 | 79.44 | 79.39 | -0.10 | -0.13% | 79.20 | 81.25 | 64495 | 51733.33 | 4.29% |
| 2025-09-30 | 79.00 | 79.49 | 0.67 | 0.85% | 78.05 | 80.09 | 54739 | 43326.02 | 3.64% |
| 2025-09-29 | 77.73 | 78.82 | 0.50 | 0.64% | 77.73 | 79.50 | 49923 | 39368.77 | 3.32% |
| 2025-09-26 | 81.73 | 78.32 | -4.40 | -5.32% | 78.00 | 82.58 | 88199 | 70342.23 | 5.87% |
| 2025-09-25 | 82.30 | 82.72 | 0.42 | 0.51% | 80.15 | 83.88 | 67823 | 55923.18 | 4.51% |
| 2025-09-24 | 81.00 | 82.30 | 0.67 | 0.82% | 79.42 | 82.71 | 78570 | 63743.41 | 5.23% |
| 2025-09-23 | 87.50 | 81.63 | -3.49 | -4.10% | 80.00 | 88.49 | 120222 | 98888.59 | 8.00% |
| 2025-09-22 | 83.56 | 85.12 | 1.15 | 1.37% | 82.03 | 85.96 | 117590 | 99182.36 | 7.83% |
| 2025-09-19 | 87.09 | 83.97 | -0.36 | -0.43% | 83.12 | 87.89 | 159738 | 136021.23 | 10.63% |
| 2025-09-18 | 76.32 | 84.33 | 7.67 | 10.01% | 75.50 | 84.33 | 204257 | 168664.55 | 13.60% |
| 2025-09-17 | 76.00 | 76.66 | 0.46 | 0.60% | 75.20 | 78.48 | 99723 | 76668.80 | 6.64% |
| 2025-09-16 | 72.94 | 76.20 | 3.29 | 4.51% | 72.93 | 77.18 | 122511 | 92512.19 | 8.15% |
| 2025-09-15 | 72.92 | 72.91 | -0.29 | -0.40% | 71.22 | 74.50 | 89489 | 65329.57 | 5.96% |
| 2025-09-12 | 73.45 | 73.20 | -2.00 | -2.66% | 72.28 | 74.37 | 102840 | 75600.92 | 6.84% |
| 2025-09-11 | 69.80 | 75.20 | 6.63 | 9.67% | 69.18 | 75.41 | 182054 | 131873.64 | 12.12% |
| 2025-09-10 | 67.32 | 68.57 | 3.96 | 6.13% | 67.01 | 70.98 | 137953 | 95133.20 | 9.18% |
| 2025-09-09 | 66.59 | 64.61 | -2.39 | -3.57% | 63.88 | 66.59 | 72834 | 47548.05 | 4.85% |
| 2025-09-08 | 68.16 | 67.00 | -2.00 | -2.90% | 66.20 | 69.18 | 77679 | 52188.50 | 5.17% |
| 2025-09-05 | 65.85 | 69.00 | 3.32 | 5.05% | 65.25 | 69.18 | 79683 | 53756.01 | 5.30% |
| 2025-09-04 | 70.30 | 65.68 | -4.73 | -6.72% | 64.51 | 71.47 | 109631 | 73584.54 | 7.30% |
| 2025-09-03 | 70.50 | 70.41 | 0.37 | 0.53% | 69.73 | 72.09 | 82687 | 58415.41 | 5.50% |
| 2025-09-02 | 74.30 | 70.04 | -4.96 | -6.61% | 69.50 | 76.96 | 146182 | 105515.16 | 9.73% |
| 2025-09-01 | 76.92 | 75.00 | -2.21 | -2.86% | 73.75 | 77.30 | 125180 | 94139.29 | 8.33% |
| 2025-08-29 | 76.59 | 77.21 | 0.64 | 0.84% | 74.45 | 77.88 | 117221 | 89372.23 | 7.80% |
| 2025-08-28 | 73.00 | 76.57 | 3.95 | 5.44% | 72.70 | 77.11 | 147968 | 111076.95 | 9.85% |
| 2025-08-27 | 72.87 | 72.62 | -0.24 | -0.33% | 72.58 | 76.29 | 134905 | 100555.98 | 8.98% |
| 2025-08-26 | 73.12 | 72.86 | -0.62 | -0.84% | 72.50 | 74.80 | 111966 | 82382.00 | 7.45% |
| 2025-08-25 | 70.43 | 73.48 | 4.08 | 5.88% | 69.58 | 75.49 | 173247 | 124226.73 | 11.53% |
| 2025-08-22 | 69.25 | 69.40 | 0.05 | 0.07% | 68.65 | 71.60 | 128770 | 90318.18 | 8.57% |
| 2025-08-21 | 69.90 | 69.35 | -0.49 | -0.70% | 67.36 | 70.50 | 86265 | 59532.68 | 5.74% |
| 2025-08-20 | 68.17 | 69.84 | 0.28 | 0.40% | 66.80 | 70.15 | 76700 | 52848.14 | 5.11% |
| 2025-08-19 | 68.68 | 69.56 | 0.30 | 0.43% | 68.51 | 70.88 | 99269 | 69260.40 | 6.61% |
| 2025-08-18 | 68.03 | 69.26 | 1.33 | 1.96% | 66.43 | 70.70 | 128768 | 88980.73 | 8.57% |
| 2025-08-15 | 65.68 | 67.93 | 2.04 | 3.10% | 65.54 | 69.21 | 126469 | 85798.74 | 8.42% |
| 2025-08-14 | 68.60 | 65.89 | -2.88 | -4.19% | 65.73 | 68.70 | 113336 | 75864.88 | 7.54% |
| 2025-08-13 | 66.20 | 68.77 | 2.52 | 3.80% | 66.01 | 68.80 | 157956 | 107465.00 | 10.51% |
| 2025-08-12 | 65.50 | 66.25 | 0.31 | 0.47% | 65.03 | 66.34 | 94531 | 62133.56 | 6.29% |
| 2025-08-11 | 61.98 | 65.94 | 4.15 | 6.72% | 61.87 | 67.00 | 175997 | 113934.99 | 11.71% |
| 2025-08-08 | 61.98 | 61.79 | -0.39 | -0.63% | 61.30 | 62.59 | 53700 | 33282.16 | 3.57% |
| 2025-08-07 | 63.24 | 62.18 | -1.06 | -1.68% | 61.37 | 63.99 | 98871 | 61651.05 | 6.58% |
| 2025-08-06 | 63.30 | 63.24 | -0.16 | -0.25% | 62.68 | 64.45 | 81432 | 51611.12 | 5.42% |
| 2025-08-05 | 64.46 | 63.40 | -0.60 | -0.94% | 62.09 | 64.73 | 103725 | 65449.15 | 6.90% |
| 2025-08-04 | 62.93 | 64.00 | -0.03 | -0.05% | 62.47 | 64.00 | 68881 | 43648.98 | 4.58% |
| 2025-08-01 | 65.25 | 64.03 | -2.97 | -4.43% | 63.40 | 66.79 | 138028 | 89569.01 | 9.19% |
| 2025-07-31 | 68.28 | 67.00 | -0.69 | -1.02% | 66.40 | 70.35 | 173643 | 118785.18 | 11.56% |
| 2025-07-30 | 68.49 | 67.69 | -1.16 | -1.68% | 65.76 | 69.95 | 156389 | 105528.74 | 10.41% |
| 2025-07-29 | 66.02 | 68.85 | 1.83 | 2.73% | 66.00 | 69.00 | 156574 | 105833.32 | 10.42% |
| 2025-07-28 | 64.83 | 67.02 | 2.79 | 4.34% | 64.36 | 67.65 | 208603 | 137821.48 | 13.88% |
| 2025-07-25 | 64.90 | 64.23 | -0.75 | -1.15% | 64.01 | 65.39 | 77936 | 50304.66 | 5.19% |
| 2025-07-24 | 66.31 | 64.98 | -0.34 | -0.52% | 64.22 | 66.64 | 107956 | 70269.75 | 7.19% |
| 2025-07-23 | 66.86 | 65.32 | -1.59 | -2.38% | 64.40 | 66.86 | 97471 | 63688.24 | 6.49% |
| 2025-07-22 | 67.45 | 66.91 | -1.19 | -1.75% | 66.60 | 71.22 | 178760 | 122948.02 | 11.90% |
| 2025-07-21 | 69.79 | 68.10 | -0.47 | -0.69% | 65.90 | 69.99 | 185925 | 125695.16 | 12.38% |
| 2025-07-18 | 67.10 | 68.57 | 2.22 | 3.35% | 67.10 | 72.99 | 358351 | 251298.36 | 23.85% |
| 2025-07-17 | 60.38 | 66.35 | 6.03 | 10.00% | 60.00 | 66.35 | 196418 | 126824.94 | 13.07% |
| 2025-07-16 | 63.00 | 60.32 | -3.22 | -5.07% | 60.01 | 63.01 | 155030 | 94095.26 | 10.32% |
| 2025-07-15 | 62.89 | 63.54 | 0.85 | 1.36% | 61.69 | 65.11 | 206903 | 131360.25 | 13.77% |
| 2025-07-14 | 61.38 | 62.69 | 0.32 | 0.51% | 61.12 | 63.29 | 89242 | 55779.34 | 5.94% |
| 2025-07-11 | 63.17 | 62.37 | -1.54 | -2.41% | 62.04 | 63.84 | 107814 | 67576.93 | 7.18% |
| 2025-07-10 | 66.60 | 63.91 | -2.27 | -3.43% | 62.13 | 67.30 | 184270 | 117917.68 | 12.26% |
| 2025-07-09 | 66.66 | 66.18 | 0.99 | 1.52% | 65.51 | 68.99 | 242640 | 162426.58 | 16.15% |
| 2025-07-08 | 59.19 | 65.19 | 5.93 | 10.01% | 58.75 | 65.19 | 195051 | 123567.54 | 12.98% |
| 2025-07-07 | 59.60 | 59.26 | -0.94 | -1.56% | 58.50 | 60.97 | 86379 | 51256.50 | 5.75% |
| 2025-07-04 | 60.70 | 60.20 | -0.41 | -0.68% | 59.64 | 63.00 | 195689 | 119059.35 | 13.02% |
| 2025-07-03 | 56.91 | 60.61 | 3.83 | 6.75% | 56.90 | 60.80 | 196305 | 117466.24 | 13.07% |
| 2025-07-02 | 59.00 | 56.78 | -3.24 | -5.40% | 56.30 | 59.20 | 106523 | 60847.34 | 7.09% |
| 2025-07-01 | 58.30 | 60.02 | 1.25 | 2.13% | 58.01 | 60.50 | 147935 | 88268.50 | 9.85% |
| 2025-06-30 | 58.36 | 58.77 | 0.54 | 0.93% | 57.65 | 59.38 | 134329 | 78625.36 | 8.94% |
| 2025-06-27 | 56.70 | 58.23 | 1.53 | 2.70% | 55.85 | 59.03 | 156175 | 90513.88 | 10.39% |
深证大盘股票行情在线 K线走势图
广合科技(001389)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
