广和通（300638）历史行情

以下为广和通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
2026-10-08	19.800	18.440	19.850	18.300	-1.280	-6.491%	12.52万	0.00亿	0.000%
2026-10-07	19.910	19.720	20.100	19.630	-0.100	-0.505%	760.50万	1.51亿	1.434%
2026-10-06	19.910	19.720	20.100	19.630	-0.100	-0.505%	760.50万	1.51亿	1.434%
2026-10-05	19.910	19.720	20.100	19.630	-0.100	-0.505%	760.50万	1.51亿	1.434%
2026-10-02	19.910	19.720	20.100	19.630	-0.100	-0.505%	760.50万	1.51亿	1.434%
2026-10-01	19.910	19.720	20.100	19.630	-0.100	-0.505%	760.50万	1.51亿	1.434%
2026-09-30	19.910	19.720	20.100	19.630	-0.100	-0.505%	7.61万	0.00亿	0.000%
2026-09-29	19.950	19.820	20.200	19.720	-0.150	-0.751%	8.32万	0.00亿	0.000%
2026-09-28	20.380	19.970	20.380	19.700	-0.410	-2.012%	12.30万	0.00亿	0.000%
2026-09-27	20.680	20.380	20.970	20.330	-0.310	-1.498%	990.40万	2.04亿	1.867%
2026-09-24	20.680	20.380	20.970	20.330	-0.310	-1.498%	9.90万	0.00亿	0.000%
2026-09-23	20.540	20.690	20.830	20.400	-0.060	-0.289%	16.57万	0.00亿	0.000%
2026-09-22	20.320	20.750	21.100	20.220	0.430	2.116%	22.29万	0.00亿	0.000%
2026-09-21	20.190	20.320	20.380	19.910	0.530	2.678%	19.06万	0.00亿	0.000%
2026-09-18	18.900	19.790	19.850	18.800	0.970	5.154%	26.33万	0.00亿	0.000%
2026-09-17	17.880	18.820	18.980	17.870	0.850	4.730%	21.53万	0.00亿	0.000%
2026-09-16	17.620	17.970	18.020	17.580	0.350	1.986%	8.06万	0.00亿	0.000%
2026-09-15	17.660	17.620	17.970	17.560	-0.030	-0.170%	6.56万	0.00亿	0.000%
2026-09-14	17.680	17.650	17.800	17.500	-0.080	-0.451%	7.25万	0.00亿	0.000%
2026-09-11	17.860	17.730	17.950	17.560	-0.270	-1.500%	8.48万	0.00亿	0.000%
2026-09-10	18.300	18.000	18.300	17.870	-0.320	-1.747%	8.03万	0.00亿	0.000%
2026-09-09	18.950	18.320	19.070	18.240	-0.630	-3.325%	12.42万	0.00亿	0.000%
2026-09-08	19.090	18.950	19.230	18.900	-0.140	-0.733%	8.02万	0.00亿	0.000%
2026-09-07	19.120	19.090	19.450	18.780	0.010	0.052%	11.84万	0.00亿	0.000%
2026-09-04	19.700	19.080	19.980	18.940	-0.450	-2.304%	13.30万	0.00亿	0.000%
2026-09-03	20.170	19.530	20.270	19.500	-0.540	-2.691%	10.81万	0.00亿	0.000%
2026-09-02	19.730	20.070	20.460	19.600	0.180	0.905%	13.81万	0.00亿	0.000%
2026-09-01	19.910	19.890	20.280	19.640	0.010	0.050%	15.87万	0.00亿	0.000%
2026-08-31	18.700	19.880	19.980	18.660	1.150	6.140%	23.83万	0.00亿	0.000%
2026-08-28	18.820	18.730	19.190	18.720	-0.250	-1.317%	8.80万	0.00亿	0.000%
2026-08-27	18.810	18.980	19.120	18.660	-0.120	-0.628%	10.51万	0.00亿	0.000%
2026-08-26	18.760	19.100	19.240	18.700	0.410	2.194%	10.46万	0.00亿	0.000%
2026-08-25	18.500	18.690	18.850	18.240	0.040	0.214%	7.32万	0.00亿	0.000%
2026-08-24	18.870	18.650	19.290	18.580	-0.230	-1.218%	8.24万	0.00亿	0.000%
2026-08-21	18.670	18.880	19.000	18.580	0.050	0.266%	7.68万	0.00亿	0.000%
2026-08-20	18.880	18.830	19.140	18.690	0.180	0.965%	8.63万	0.00亿	0.000%
2026-08-19	19.600	18.650	19.790	18.500	-1.190	-5.998%	14.99万	0.00亿	0.000%
2026-08-18	19.990	19.840	20.130	19.430	-0.380	-1.879%	17.28万	0.00亿	0.000%
2026-08-17	19.850	20.220	20.370	19.760	0.200	0.999%	15.00万	0.00亿	0.000%
2026-08-14	20.700	20.020	20.970	20.010	-0.650	-3.145%	22.66万	0.00亿	0.000%
2026-08-13	22.760	20.670	22.990	20.660	-0.590	-2.775%	34.60万	0.00亿	0.000%
2026-08-12	21.000	21.260	21.300	20.610	0.030	0.141%	24.59万	0.00亿	0.000%
2026-08-11	20.420	21.230	21.780	20.210	0.800	3.916%	31.06万	0.00亿	0.000%
2026-08-10	20.600	20.430	20.930	20.170	-0.400	-1.920%	18.34万	0.00亿	0.000%
2026-08-07	21.250	20.830	21.390	20.400	-0.590	-2.754%	29.87万	0.00亿	0.000%
2026-08-06	21.000	21.420	22.110	20.900	0.100	0.469%	34.39万	0.00亿	0.000%
2026-08-05	20.880	21.320	21.850	20.730	0.220	1.043%	32.75万	0.00亿	0.000%
2026-08-04	20.750	21.100	21.210	20.520	0.480	2.328%	24.50万	0.00亿	0.000%
2026-08-03	20.510	20.620	21.160	20.450	-0.080	-0.386%	22.02万	0.00亿	0.000%
2026-07-31	19.590	20.700	21.250	19.580	1.480	7.700%	41.37万	0.00亿	0.000%
2026-07-30	19.920	19.220	20.200	19.200	-1.080	-5.320%	23.35万	0.00亿	0.000%
2026-07-29	19.400	20.300	20.420	19.380	0.660	3.360%	26.98万	0.00亿	0.000%
2026-07-28	19.570	19.640	20.460	19.330	-0.290	-1.455%	25.21万	0.00亿	0.000%
2026-07-27	19.500	19.930	20.010	19.100	0.100	0.504%	20.51万	0.00亿	0.000%
2026-07-24	19.510	19.830	20.810	19.200	-0.180	-0.900%	28.71万	0.00亿	0.000%
2026-07-23	20.530	20.010	20.830	19.710	-1.070	-5.076%	33.93万	0.00亿	0.000%
2026-07-22	19.510	21.080	21.470	19.400	1.180	5.930%	52.03万	0.00亿	0.000%
2026-07-21	19.500	19.900	20.420	18.900	-0.100	-0.500%	39.04万	0.00亿	0.000%
2026-07-20	20.310	20.000	20.500	19.090	0.090	0.452%	38.00万	0.00亿	0.000%
2026-07-17	20.750	19.910	21.300	19.880	-0.770	-3.723%	50.90万	0.00亿	0.000%
2026-07-16	18.520	20.680	21.820	18.300	2.500	13.751%	56.70万	0.00亿	0.000%
2026-07-15	17.400	18.180	18.540	17.250	0.750	4.303%	20.35万	0.00亿	0.000%
2026-07-14	17.290	17.430	17.580	16.660	-0.010	-0.057%	15.98万	0.00亿	0.000%
2026-07-13	18.110	17.440	18.490	17.410	-0.670	-3.700%	15.63万	0.00亿	0.000%
2026-07-10	17.690	18.110	19.160	17.310	0.410	2.316%	23.20万	0.00亿	0.000%
2026-07-09	17.250	17.700	17.730	16.930	0.400	2.312%	15.82万	0.00亿	0.000%
2026-07-08	17.200	17.300	17.530	17.050	0.080	0.465%	10.69万	0.00亿	0.000%
2026-07-07	17.500	17.220	18.060	17.060	-0.450	-2.547%	13.64万	0.00亿	0.000%
2026-07-06	18.460	17.670	18.750	17.650	-0.830	-4.486%	16.48万	0.00亿	0.000%
2026-07-03	18.190	18.500	18.770	18.000	0.440	2.436%	14.88万	0.00亿	0.000%
2026-07-02	18.480	18.060	18.820	18.060	-0.740	-3.936%	17.58万	0.00亿	0.000%
2026-07-01	18.880	18.800	19.380	18.620	0.290	1.567%	20.17万	0.00亿	0.000%
2026-06-30	19.140	18.510	20.140	18.400	0.560	3.120%	29.08万	0.00亿	0.000%
2026-06-29	18.810	17.950	18.810	17.930	-1.050	-5.526%	19.08万	0.00亿	0.000%
2026-06-26	18.910	19.000	19.470	18.390	0.000	0.000%	18.45万	0.00亿	0.000%
2026-06-25	19.330	19.000	19.640	18.900	-0.450	-2.314%	15.44万	0.00亿	0.000%
2026-06-24	19.850	19.450	19.870	19.100	-0.520	-2.604%	16.32万	0.00亿	0.000%
2026-06-23	20.060	19.970	21.290	19.950	-0.270	-1.334%	18.76万	0.00亿	0.000%
2026-06-22	20.200	20.240	20.360	19.340	-0.060	-0.296%	15.91万	0.00亿	0.000%
2026-06-18	19.970	20.300	20.540	19.920	0.220	1.096%	10.94万	0.00亿	0.000%
2026-06-17	20.460	20.080	20.520	19.910	-0.510	-2.477%	12.59万	0.00亿	0.000%
2026-06-16	20.380	20.590	20.880	20.180	0.210	1.030%	10.78万	0.00亿	0.000%
2026-06-15	19.800	20.380	20.450	19.800	0.690	3.504%	11.13万	0.00亿	0.000%
2026-06-12	19.940	19.690	20.400	19.620	0.290	1.495%	13.01万	0.00亿	0.000%
2026-06-11	20.380	19.400	20.490	19.310	-1.090	-5.320%	16.35万	0.00亿	0.000%
2026-06-10	21.300	20.490	21.470	20.360	-1.090	-5.051%	14.89万	0.00亿	0.000%
2026-06-09	21.840	21.580	21.950	20.970	-0.017	-0.079%	13.22万	0.00亿	0.000%
2026-06-08	21.767	21.597	22.367	21.567	-0.900	-4.001%	13.88万	0.00亿	0.000%
2026-06-05	22.177	22.497	22.947	21.497	0.370	1.672%	15.54万	0.00亿	0.000%
2026-06-04	22.377	22.127	22.747	21.927	-0.660	-2.896%	13.09万	0.00亿	0.000%
2026-06-03	22.437	22.787	23.457	22.437	0.190	0.841%	17.40万	0.00亿	0.000%
2026-06-02	23.057	22.597	23.417	22.517	-0.450	-1.953%	18.29万	0.00亿	0.000%
2026-06-01	21.097	23.047	23.727	20.977	1.930	9.140%	34.27万	0.00亿	0.000%
2026-05-29	22.587	21.117	22.697	21.027	-1.470	-6.508%	20.34万	0.00亿	0.000%
2026-05-28	22.467	22.587	22.747	21.737	-0.240	-1.051%	22.38万	0.00亿	0.000%
2026-05-27	22.857	22.827	24.447	22.577	-0.470	-2.017%	28.17万	0.00亿	0.000%
2026-05-26	22.937	23.297	23.447	22.157	0.280	1.216%	18.14万	0.00亿	0.000%
2026-05-25	23.347	23.017	23.707	22.917	-0.210	-0.904%	15.51万	0.00亿	0.000%
2026-05-22	23.367	23.227	23.797	22.907	0.100	0.432%	13.84万	0.00亿	0.000%
2026-05-21	23.927	23.127	24.487	23.117	-0.800	-3.344%	18.95万	0.00亿	0.000%
2026-05-20	24.467	23.927	24.647	23.837	-1.020	-4.089%	21.17万	0.00亿	0.000%
2026-05-19	24.327	24.947	24.957	24.067	0.430	1.754%	25.67万	0.00亿	0.000%
2026-05-18	23.817	24.517	24.737	23.347	0.460	1.912%	27.00万	0.00亿	0.000%
2026-05-15	23.917	24.057	24.827	23.857	0.220	0.923%	26.37万	0.00亿	0.000%
2026-05-14	24.377	23.837	24.587	23.777	-0.730	-2.971%	22.40万	0.00亿	0.000%
2026-05-13	23.117	24.567	24.827	22.847	1.380	5.952%	33.64万	0.00亿	0.000%
2026-05-12	23.567	23.187	23.657	23.027	-0.500	-2.111%	16.16万	0.00亿	0.000%
2026-05-11	23.817	23.687	24.127	23.527	0.410	1.761%	22.55万	0.00亿	0.000%
2026-05-08	22.957	23.277	23.297	22.877	0.100	0.431%	15.79万	0.00亿	0.000%
2026-05-07	22.527	23.177	23.187	22.427	0.800	3.575%	19.24万	0.00亿	0.000%
2026-05-06	22.257	22.377	22.847	22.217	0.160	0.720%	18.90万	0.00亿	0.000%
2026-04-30	22.317	22.217	22.387	21.977	-0.050	-0.225%	13.11万	0.00亿	0.000%
2026-04-29	22.287	22.267	22.607	22.247	-0.050	-0.224%	12.54万	0.00亿	0.000%
2026-04-28	22.957	22.317	22.957	22.167	-0.710	-3.083%	14.31万	0.00亿	0.000%
2026-04-27	22.407	23.027	23.167	22.107	0.620	2.767%	20.54万	0.00亿	0.000%
2026-04-24	23.897	22.407	24.257	22.277	-3.360	-13.040%	44.18万	0.00亿	0.000%
2026-04-23	26.267	25.767	26.387	25.587	-0.570	-2.164%	15.80万	0.00亿	0.000%
2026-04-22	25.467	26.337	26.347	25.427	0.720	2.811%	16.39万	0.00亿	0.000%
2026-04-21	25.967	25.617	25.967	25.397	-0.470	-1.802%	11.76万	0.00亿	0.000%
2026-04-20	25.557	26.087	26.247	25.467	0.530	2.074%	15.44万	0.00亿	0.000%
2026-04-17	25.357	25.557	25.667	25.227	0.110	0.432%	13.57万	0.00亿	0.000%
2026-04-16	24.777	25.447	25.467	24.767	0.780	3.162%	17.40万	0.00亿	0.000%
2026-04-15	25.317	24.667	25.367	24.637	-0.460	-1.831%	11.25万	0.00亿	0.000%
2026-04-14	25.117	25.127	25.287	24.867	0.210	0.843%	11.08万	0.00亿	0.000%
2026-04-13	24.647	24.917	25.137	24.587	0.000	0.000%	9.60万	0.00亿	0.000%
2026-04-10	25.007	25.007	25.357	24.937	0.000	0.000%	12.80万	0.00亿	0.000%
2026-04-09	24.797	24.777	25.047	24.557	0.000	0.000%	13.65万	0.00亿	0.000%
2026-04-08	24.067	25.137	25.157	24.067	0.000	0.000%	18.89万	0.00亿	0.000%
2026-04-07	23.617	23.517	23.827	23.287	0.000	0.000%	8.17万	0.00亿	0.000%
2026-04-03	23.957	23.577	23.997	23.577	0.000	0.000%	9.03万	0.00亿	0.000%
2026-04-02	24.767	23.787	24.767	23.707	0.000	0.000%	15.60万	0.00亿	0.000%
2026-04-01	25.217	24.887	25.317	24.627	0.000	0.000%	13.51万	0.00亿	0.000%