广合科技（001389）历史行情
以下为广合科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 165.590 | 154.500 | 165.590 | 150.300 | -12.500 | -7.485% | 11.41万 | 0.00亿 | 0.000% |
| 2026-10-08 | 176.680 | 167.000 | 179.680 | 165.050 | -9.660 | -5.468% | 8.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 193.000 | 176.660 | 193.660 | 175.870 | -15.180 | -7.913% | 941.80万 | 17.13亿 | 6.181% |
| 2026-10-06 | 193.000 | 176.660 | 193.660 | 175.870 | -15.180 | -7.913% | 941.80万 | 17.13亿 | 6.181% |
| 2026-10-05 | 193.000 | 176.660 | 193.660 | 175.870 | -15.180 | -7.913% | 941.80万 | 17.13亿 | 6.181% |
| 2026-10-02 | 193.000 | 176.660 | 193.660 | 175.870 | -15.180 | -7.913% | 941.80万 | 17.13亿 | 6.181% |
| 2026-10-01 | 193.000 | 176.660 | 193.660 | 175.870 | -15.180 | -7.913% | 941.80万 | 17.13亿 | 6.181% |
| 2026-09-30 | 193.000 | 176.660 | 193.660 | 175.870 | -15.180 | -7.913% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-29 | 178.000 | 191.840 | 194.900 | 175.580 | 14.250 | 8.024% | 14.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 181.340 | 177.590 | 186.450 | 172.580 | -3.570 | -1.971% | 12.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 188.870 | 181.160 | 191.000 | 178.000 | -11.090 | -5.769% | 1,223.90万 | 22.33亿 | 8.032% |
| 2026-09-24 | 188.870 | 181.160 | 191.000 | 178.000 | -11.090 | -5.769% | 12.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 196.200 | 192.250 | 203.310 | 191.000 | -6.400 | -3.222% | 20.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 200.010 | 198.650 | 204.520 | 197.290 | 12.720 | 6.841% | 27.41万 | 0.00亿 | 0.000% |
| 2026-09-21 | 174.000 | 185.930 | 185.930 | 173.600 | 16.900 | 9.998% | 13.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 171.000 | 169.030 | 173.750 | 165.360 | 0.980 | 0.583% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 171.030 | 168.050 | 175.900 | 168.000 | -4.310 | -2.501% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 172.380 | 172.360 | 174.780 | 168.380 | 1.450 | 0.848% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-15 | 169.990 | 170.910 | 176.300 | 167.990 | -0.530 | -0.309% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 172.880 | 171.440 | 173.460 | 166.900 | -3.560 | -2.034% | 6.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 170.020 | 175.000 | 176.500 | 166.230 | 1.000 | 0.575% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 171.970 | 174.000 | 178.500 | 170.000 | 0.080 | 0.046% | 5.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 172.100 | 173.920 | 175.980 | 170.030 | 4.730 | 2.796% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 168.000 | 169.190 | 172.500 | 166.620 | 1.310 | 0.780% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 155.670 | 167.880 | 167.880 | 154.320 | 15.260 | 9.999% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 160.150 | 152.620 | 163.380 | 151.380 | -5.530 | -3.497% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-03 | 159.330 | 158.150 | 159.860 | 153.460 | 2.830 | 1.822% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 154.860 | 155.320 | 156.660 | 153.000 | -1.190 | -0.760% | 3.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 162.690 | 156.510 | 162.840 | 155.200 | -6.220 | -3.822% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 152.000 | 162.730 | 162.840 | 150.170 | 6.830 | 4.381% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 157.220 | 155.900 | 163.490 | 155.810 | -2.050 | -1.298% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 154.000 | 157.950 | 159.710 | 151.600 | 6.240 | 4.113% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 151.210 | 151.710 | 155.680 | 148.280 | 0.630 | 0.417% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 149.290 | 151.080 | 154.680 | 145.310 | 1.480 | 0.989% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 155.920 | 149.600 | 155.930 | 145.050 | -6.350 | -4.072% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-21 | 152.800 | 155.950 | 157.340 | 148.800 | 3.080 | 2.015% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 154.300 | 152.870 | 157.330 | 150.500 | 0.850 | 0.559% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 159.800 | 152.020 | 164.650 | 150.800 | -14.830 | -8.888% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-18 | 172.200 | 166.850 | 174.000 | 165.010 | -5.230 | -3.039% | 9.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 170.060 | 172.080 | 172.480 | 166.420 | 2.620 | 1.546% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 167.000 | 169.460 | 170.200 | 163.840 | 4.730 | 2.871% | 5.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 169.140 | 164.730 | 174.620 | 164.610 | -1.970 | -1.182% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 166.190 | 166.700 | 170.600 | 164.840 | 2.100 | 1.276% | 6.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 167.800 | 164.600 | 170.580 | 161.710 | -3.640 | -2.164% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-10 | 174.000 | 168.240 | 174.980 | 163.210 | -1.560 | -0.919% | 8.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 162.300 | 169.800 | 172.560 | 161.000 | 9.030 | 5.617% | 10.76万 | 0.00亿 | 0.000% |
| 2026-08-06 | 156.350 | 160.770 | 164.500 | 154.200 | 0.450 | 0.281% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 149.750 | 160.320 | 161.500 | 147.790 | 7.640 | 5.004% | 9.96万 | 0.00亿 | 0.000% |
| 2026-08-04 | 143.000 | 152.680 | 153.250 | 141.320 | 12.100 | 8.607% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-03 | 139.270 | 140.580 | 143.780 | 136.010 | -1.240 | -0.874% | 8.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 140.000 | 141.820 | 144.540 | 139.000 | 10.420 | 7.930% | 13.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 145.500 | 131.400 | 147.560 | 131.400 | -14.600 | -10.000% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-29 | 146.010 | 146.000 | 148.880 | 138.000 | -4.760 | -3.157% | 11.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 163.000 | 150.760 | 165.670 | 150.760 | -16.750 | -9.999% | 7.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 160.250 | 167.510 | 168.350 | 158.210 | 7.010 | 4.368% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-24 | 158.000 | 160.500 | 165.980 | 155.100 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 169.000 | 160.500 | 172.720 | 158.810 | -6.300 | -3.777% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 174.320 | 166.800 | 178.880 | 166.200 | -7.510 | -4.308% | 9.95万 | 0.00亿 | 0.000% |
| 2026-07-21 | 159.000 | 174.310 | 174.310 | 148.000 | 15.850 | 10.003% | 12.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 170.070 | 158.460 | 172.910 | 158.460 | -17.610 | -10.002% | 11.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 193.670 | 176.070 | 196.600 | 176.070 | -19.560 | -9.998% | 11.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 192.570 | 195.630 | 206.190 | 186.780 | -0.870 | -0.443% | 13.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 197.000 | 196.500 | 204.610 | 193.270 | 10.490 | 5.639% | 19.38万 | 0.00亿 | 0.000% |
| 2026-07-14 | 170.530 | 186.010 | 186.010 | 168.380 | 16.910 | 10.000% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 175.660 | 169.100 | 179.900 | 168.020 | -6.160 | -3.515% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 183.880 | 175.260 | 190.180 | 174.380 | -7.414 | -4.059% | 11.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 184.354 | 182.674 | 185.354 | 167.454 | 1.820 | 1.006% | 16.17万 | 0.00亿 | 0.000% |
| 2026-07-08 | 189.734 | 180.854 | 199.244 | 179.194 | -2.870 | -1.562% | 14.63万 | 0.00亿 | 0.000% |
| 2026-07-07 | 190.354 | 183.724 | 192.354 | 177.924 | -7.370 | -3.857% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-06 | 203.344 | 191.094 | 206.354 | 184.904 | -11.260 | -5.565% | 8.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 192.644 | 202.354 | 210.464 | 192.394 | 6.200 | 3.161% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 210.404 | 196.154 | 212.184 | 194.244 | -19.700 | -9.127% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 234.554 | 215.854 | 235.944 | 212.884 | -20.750 | -8.770% | 16.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 221.754 | 236.604 | 237.614 | 213.434 | 16.760 | 7.624% | 13.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 224.354 | 219.844 | 228.334 | 213.354 | -0.390 | -0.177% | 18.60万 | 0.00亿 | 0.000% |
| 2026-06-26 | 209.644 | 220.234 | 220.234 | 206.464 | 20.080 | 10.032% | 19.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 185.354 | 200.154 | 201.004 | 179.914 | 16.800 | 9.163% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 181.354 | 183.354 | 184.654 | 178.244 | 1.100 | 0.604% | 8.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 189.534 | 182.254 | 189.934 | 180.024 | -9.200 | -4.805% | 8.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 204.354 | 191.454 | 204.364 | 187.714 | -9.360 | -4.661% | 11.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 205.154 | 200.814 | 205.354 | 199.364 | -4.340 | -2.115% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 189.954 | 205.154 | 206.014 | 189.954 | 10.850 | 5.584% | 11.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 192.374 | 194.304 | 196.534 | 187.274 | 2.490 | 1.298% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 181.374 | 191.814 | 191.854 | 178.894 | 14.060 | 7.910% | 9.46万 | 0.00亿 | 0.000% |
| 2026-06-12 | 181.354 | 177.754 | 187.854 | 177.024 | 1.680 | 0.954% | 7.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 180.794 | 176.074 | 183.854 | 173.354 | -4.680 | -2.589% | 4.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 188.744 | 180.754 | 188.744 | 178.204 | -7.850 | -4.162% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 179.334 | 188.604 | 190.034 | 177.264 | 13.650 | 7.802% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 166.474 | 174.954 | 179.014 | 163.354 | 1.580 | 0.911% | 8.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 178.414 | 173.374 | 179.814 | 171.904 | -8.590 | -4.721% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 173.334 | 181.964 | 183.184 | 172.554 | 5.060 | 2.860% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 179.354 | 176.904 | 188.554 | 173.034 | -3.510 | -1.946% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 181.444 | 180.414 | 185.604 | 172.354 | -1.240 | -0.683% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 194.854 | 181.654 | 196.034 | 176.184 | -14.180 | -7.241% | 16.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 196.354 | 195.834 | 199.094 | 189.124 | 11.180 | 6.055% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 180.404 | 184.654 | 186.234 | 176.234 | 3.210 | 1.769% | 8.33万 | 0.00亿 | 0.000% |
| 2026-05-27 | 191.304 | 181.444 | 194.154 | 178.854 | -11.320 | -5.872% | 10.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 192.654 | 192.764 | 198.354 | 186.684 | 2.410 | 1.266% | 10.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 195.364 | 190.354 | 196.854 | 183.354 | -4.010 | -2.063% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 180.554 | 194.364 | 196.144 | 179.554 | 16.110 | 9.038% | 13.34万 | 0.00亿 | 0.000% |
| 2026-05-21 | 182.954 | 178.254 | 191.854 | 176.234 | -0.430 | -0.241% | 9.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 175.854 | 178.684 | 180.354 | 175.134 | 3.010 | 1.713% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 175.714 | 175.674 | 177.254 | 167.854 | -2.480 | -1.392% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 177.864 | 178.154 | 181.754 | 175.034 | -1.880 | -1.044% | 6.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 186.164 | 180.034 | 188.154 | 176.254 | -5.320 | -2.870% | 7.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 195.934 | 185.354 | 197.224 | 185.174 | -8.780 | -4.523% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 187.234 | 194.134 | 196.674 | 185.704 | 4.100 | 2.158% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-12 | 193.654 | 190.034 | 194.304 | 185.234 | 0.380 | 0.200% | 9.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 177.124 | 189.654 | 189.654 | 177.124 | 17.300 | 10.037% | 13.58万 | 0.00亿 | 0.000% |
| 2026-05-08 | 176.434 | 172.354 | 178.224 | 171.484 | -7.320 | -4.074% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 182.524 | 179.674 | 183.344 | 174.554 | 0.740 | 0.414% | 13.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 168.864 | 178.934 | 178.934 | 168.864 | 16.330 | 10.043% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 164.374 | 162.604 | 168.534 | 160.954 | -0.750 | -0.459% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-29 | 162.364 | 163.354 | 166.454 | 158.574 | -1.110 | -0.675% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-28 | 171.524 | 164.464 | 174.354 | 163.354 | -7.090 | -4.133% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 174.214 | 171.554 | 178.964 | 169.354 | 1.600 | 0.941% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 171.184 | 169.954 | 184.574 | 167.154 | 2.220 | 1.324% | 17.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 159.474 | 167.734 | 172.234 | 156.354 | 9.860 | 6.245% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-22 | 157.634 | 157.874 | 162.414 | 155.834 | 0.220 | 0.140% | 10.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 147.654 | 157.654 | 159.154 | 147.154 | 10.000 | 6.773% | 11.90万 | 0.00亿 | 0.000% |
| 2026-04-20 | 151.254 | 147.654 | 153.234 | 145.594 | -0.920 | -0.619% | 13.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 136.374 | 148.574 | 148.574 | 136.374 | 13.570 | 10.052% | 10.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 128.324 | 135.004 | 136.014 | 127.374 | 7.790 | 6.124% | 9.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 132.234 | 127.214 | 132.564 | 126.714 | -5.220 | -3.942% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-14 | 132.554 | 132.434 | 137.854 | 129.854 | 1.080 | 0.822% | 13.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 125.974 | 131.354 | 133.024 | 125.964 | 0.000 | 0.000% | 12.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 127.354 | 126.164 | 129.864 | 124.454 | 0.000 | 0.000% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-09 | 127.484 | 126.474 | 133.054 | 125.494 | 0.000 | 0.000% | 14.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 118.124 | 124.974 | 124.974 | 116.964 | 0.000 | 0.000% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-07 | 115.754 | 113.554 | 117.154 | 112.204 | 0.000 | 0.000% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-03 | 116.004 | 116.254 | 121.614 | 114.954 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 120.234 | 115.144 | 120.354 | 114.354 | 0.000 | 0.000% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 118.854 | 119.704 | 123.354 | 117.354 | 0.000 | 0.000% | 9.87万 | 0.00亿 | 0.000% |