网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

广和通 (300638)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.95
换手:
加入自选股
流通市值: 市盈率: 52周最高:84.41 52周最低:34.41

广和通(300638) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-1140.5143.2940.5142.282.185.44123,14452,0656.933.00
2021-06-1039.7040.9239.2840.100.421.0683,06733,2864.132.03
2021-06-0939.3039.9938.8039.680.010.0353,28921,0753.001.30
2021-06-0839.3940.5038.9039.670.671.7293,65537,1244.102.29
2021-06-0737.7839.0837.7839.001.253.3146,88018,0523.441.14
2021-06-0438.0038.8037.6037.75-0.41-1.0739,57415,0573.140.97
2021-06-0337.9639.0637.8038.16-0.14-0.3738,66714,8903.290.94
2021-06-0239.3939.3937.7238.30-0.59-1.5248,45718,5264.291.18
2021-06-0139.1139.7538.3638.89-0.22-0.5650,97719,8593.551.24
2021-05-3137.1839.5837.1839.111.794.8063,02124,2916.431.54
2021-05-2838.2838.4537.0137.32-0.97-2.5359,41122,2633.761.45
2021-05-2736.2438.5836.2038.292.366.5779,53029,9496.621.94
2021-05-2635.8036.3435.2135.93-0.21-0.5848,61417,3773.131.19
2021-05-2534.9336.2134.4136.141.022.9060,53221,6265.131.48
2021-05-2458.0060.1157.0860.002.213.8227,11716,0505.241.12
2021-05-2158.5158.9657.7157.79-0.90-1.5310,9706,3772.130.46
2021-05-2058.0558.9057.8058.690.871.5014,5648,5101.900.60
2021-05-1957.6858.9657.4057.82-0.20-0.3415,4058,9542.690.64
2021-05-1856.9858.0456.3558.021.703.0218,38410,5393.000.76
2021-05-1755.6056.8055.4056.320.921.6624,33313,6802.531.01
2021-05-1454.7055.4853.7755.401.402.5912,0966,6333.170.50
2021-05-1356.0056.2553.6854.00-1.42-2.5614,5227,9234.640.60
2021-05-1255.0056.0754.4555.420.420.7610,4435,7982.950.43
2021-05-1153.9855.6053.8155.000.661.2113,4187,3653.290.56
2021-05-1057.1057.2653.9554.34-3.31-5.7435,07719,3525.741.46
2021-05-0758.3960.1057.6057.65-0.71-1.2229,74017,5034.281.23
2021-05-0657.1358.9756.5658.361.352.3723,60513,7754.230.98
2021-04-3057.5858.2756.8157.01-0.49-0.8514,3098,2092.540.59
2021-04-2957.2158.5857.2157.500.350.6120,16711,7022.400.84
2021-04-2856.8357.7556.2057.150.320.5616,2389,2862.730.67
2021-04-2757.4758.0055.9756.83-0.60-1.0415,9229,0353.530.66
2021-04-2657.8758.6456.9357.43-0.44-0.7630,09517,4102.951.25
2021-04-2359.6059.8957.1357.87-0.51-0.8735,30920,5194.731.46
2021-04-2258.1258.5657.5958.380.410.7118,12010,5301.670.75
2021-04-2157.6958.7857.1357.970.250.4321,41112,4602.860.89
2021-04-2058.1358.4856.5057.72-0.47-0.8125,06014,4773.401.04
2021-04-1958.4858.9757.3558.190.881.5435,04120,3122.831.45
2021-04-1657.0058.4156.8857.310.210.3734,02819,6112.681.41
2021-04-1554.2557.5654.0057.103.847.2156,29431,7216.682.34
2021-04-1452.5154.5052.1653.261.302.5019,69110,5284.500.82
2021-04-1352.8953.5051.5651.96-1.05-1.9820,06510,5203.660.83
2021-04-1254.3555.1053.0053.01-1.19-2.2014,8457,9793.870.62
2021-04-0954.1054.9353.6154.20-0.14-0.2612,8326,9342.430.53
2021-04-0854.4055.5454.2654.34-0.42-0.7715,3178,4092.340.64
2021-04-0754.6655.1753.8254.760.360.6612,8487,0202.480.53
2021-04-0654.3155.0053.6154.40-0.29-0.5315,0158,1592.540.62
2021-04-0253.7055.5553.4054.690.701.3028,50915,5733.981.18
2021-04-0152.4654.3152.2053.991.542.9422,49712,0954.020.93
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021