当前位置: 爱股网 > 股票行情 > 广和通(300638)股票行情

广和通(300638)股票行情

广和通(300638)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

广和通(300638)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
2026-03-26	26.90	26.18	-1.26	-4.59%	26.11	26.99	243065	64266.67	4.58%	12.00
2026-03-25	28.74	27.44	1.39	5.34%	27.00	28.80	441037	123075.63	8.31%	25.00
2026-03-24	25.45	26.05	1.07	4.28%	24.91	26.07	164269	42019.61	3.10%	0.00
2026-03-23	26.00	24.98	-1.49	-5.63%	24.70	26.26	190481	48451.75	3.59%	0.00
2026-03-20	26.89	26.47	-0.25	-0.94%	26.45	27.65	189341	51289.53	3.57%	1.00
2026-03-19	26.75	26.72	-0.52	-1.91%	26.54	27.05	130404	34852.47	2.46%	0.00
2026-03-18	27.13	27.24	0.40	1.49%	26.51	27.25	142282	38260.04	2.68%	30.00
2026-03-17	27.45	26.84	-0.56	-2.04%	26.80	27.88	162309	44443.99	3.06%	0.00
2026-03-16	27.05	27.40	0.23	0.85%	26.70	27.48	104959	28573.37	1.98%	0.00
2026-03-13	27.10	27.17	-0.06	-0.22%	27.02	27.88	121812	33391.00	2.30%	0.00
2026-03-12	27.39	27.23	-0.25	-0.91%	26.83	27.68	122706	33488.98	2.31%	0.00
2026-03-11	27.74	27.48	-0.25	-0.90%	27.47	28.10	147709	41038.67	2.78%	0.00
2026-03-10	27.50	27.73	0.66	2.44%	27.21	27.78	161798	44616.36	3.05%	0.00
2026-03-09	26.50	27.07	-0.11	-0.40%	25.81	27.19	200222	52738.50	3.77%	0.00
2026-03-06	27.06	27.18	0.27	1.00%	26.65	27.50	123915	33559.99	2.34%	0.00
2026-03-05	27.16	26.91	0.30	1.13%	26.72	27.42	147144	39871.49	2.77%	0.00
2026-03-04	26.50	26.61	-0.01	-0.04%	26.30	27.16	166691	44632.19	3.14%	0.00
2026-03-03	28.93	26.62	-2.28	-7.89%	26.60	29.20	313113	86511.17	5.90%	2.00
2026-03-02	29.61	28.90	-1.60	-5.25%	28.88	29.88	292254	85353.65	5.51%	7.00
2026-02-27	30.00	30.50	0.30	0.99%	29.48	30.70	297004	89560.02	5.60%	38.00
2026-02-26	29.92	30.20	0.28	0.94%	29.73	30.32	195003	58705.84	3.68%	0.00
2026-02-25	29.88	29.92	0.10	0.34%	29.62	30.09	189557	56572.91	3.57%	0.00
2026-02-24	30.50	29.82	-0.33	-1.09%	29.74	30.59	202720	60901.48	3.82%	0.00
2026-02-13	30.35	30.15	-0.57	-1.86%	30.08	30.88	202551	61659.86	3.82%	5.00
2026-02-12	30.20	30.72	0.09	0.29%	29.92	31.00	314473	95978.88	5.93%	0.00
2026-02-11	30.82	30.63	0.63	2.10%	30.54	31.48	419887	130455.40	7.92%	7.00
2026-02-10	29.76	30.00	0.24	0.81%	29.55	30.35	224537	67541.84	4.23%	0.00
2026-02-09	29.00	29.76	1.17	4.09%	28.91	29.83	243989	71934.04	4.60%	2.00
2026-02-06	28.61	28.59	-0.16	-0.56%	28.18	29.05	145682	41925.97	2.75%	0.00
2026-02-05	28.75	28.75	-0.26	-0.90%	28.58	29.03	121097	34846.38	2.28%	7.00
2026-02-04	29.03	29.01	-0.36	-1.23%	28.58	29.22	195866	56623.71	3.69%	9.00
2026-02-03	28.46	29.37	1.19	4.22%	28.39	29.39	214199	61884.11	4.04%	37.00
2026-02-02	29.00	28.18	-0.75	-2.59%	28.13	29.45	201654	58112.68	3.80%	9.00
2026-01-30	29.25	28.93	-0.75	-2.53%	28.54	29.67	249956	72589.05	4.71%	1.00
2026-01-29	29.84	29.68	-0.15	-0.50%	29.02	30.85	324616	97698.73	6.12%	0.00
2026-01-28	30.25	29.83	-0.50	-1.65%	29.76	30.70	236331	71126.52	4.46%	0.00
2026-01-27	29.95	30.33	0.41	1.37%	29.18	30.50	262237	78441.36	4.94%	18.00
2026-01-26	31.87	29.92	-1.95	-6.12%	29.82	31.96	449588	136921.88	8.48%	0.00
2026-01-23	31.30	31.87	0.63	2.02%	31.13	32.05	389928	123428.25	7.35%	100.00
2026-01-22	31.32	31.24	-0.11	-0.35%	31.03	31.77	270589	84903.03	5.10%	6.00
2026-01-21	30.75	31.35	0.21	0.67%	30.60	31.59	311346	97270.84	5.87%	10.00
2026-01-20	31.62	31.14	-0.16	-0.51%	30.50	31.84	352591	109955.23	6.65%	0.00
2026-01-19	31.59	31.30	-0.79	-2.46%	31.03	31.68	340586	106551.95	6.42%	10.00
2026-01-16	32.80	32.09	-0.37	-1.14%	31.33	32.94	455261	145436.30	8.58%	0.00
2026-01-15	32.80	32.46	-1.01	-3.02%	31.82	33.60	612143	199006.95	11.54%	0.00
2026-01-14	33.22	33.47	0.35	1.06%	32.51	35.10	967831	328524.38	18.25%	42.00
2026-01-13	35.30	33.12	-2.88	-8.00%	32.44	35.37	944100	314487.84	17.80%	118.00
2026-01-12	31.65	36.00	5.11	16.54%	31.42	36.37	1180288	397259.16	22.25%	38.00
2026-01-09	30.09	30.89	0.83	2.76%	29.68	30.99	619596	189417.88	11.68%	50.00
2026-01-08	29.70	30.06	0.66	2.24%	29.24	30.49	494934	148453.16	9.33%	35.00
2026-01-07	29.58	29.40	-0.42	-1.41%	29.33	30.05	404947	119942.38	7.63%	30.00
2026-01-06	30.18	29.82	-0.66	-2.17%	29.49	30.18	521523	155335.69	9.83%	28.00
2026-01-05	29.36	30.48	0.84	2.83%	29.22	30.49	704461	210775.66	13.28%	21.00
2025-12-31	28.45	29.64	1.33	4.70%	27.85	29.89	719173	209697.95	13.56%	129.00
2025-12-30	27.60	28.31	0.51	1.83%	27.49	28.58	349101	98310.05	6.55%	6.00
2025-12-29	28.00	27.80	-0.45	-1.59%	27.62	28.15	254853	71099.48	4.78%	1.00
2025-12-26	27.70	28.25	0.32	1.15%	27.54	28.77	423862	119248.23	7.95%	19.00
2025-12-25	27.77	27.93	0.51	1.86%	27.17	28.09	320594	88875.21	6.02%	11.00
2025-12-24	26.63	27.42	0.67	2.50%	26.61	27.55	266560	72700.39	5.00%	1.00
2025-12-23	26.93	26.75	-0.51	-1.87%	26.49	27.25	253339	67854.77	4.75%	0.00
2025-12-22	26.89	27.26	0.16	0.59%	26.89	27.45	228607	62304.82	4.29%	0.00
2025-12-19	27.28	27.10	-0.06	-0.22%	27.02	27.83	290857	79448.83	5.46%	0.00
2025-12-18	27.51	27.16	-0.84	-3.00%	27.08	27.84	278865	76687.34	5.23%	0.00
2025-12-17	27.28	28.00	0.60	2.19%	26.70	28.14	379366	103873.95	7.12%	10.00
2025-12-16	28.85	27.40	-1.15	-4.03%	27.34	28.94	307166	85454.37	5.76%	10.00
2025-12-15	28.31	28.55	-0.28	-0.97%	28.31	29.31	347435	100270.36	6.52%	20.00
2025-12-12	28.01	28.83	0.82	2.93%	28.01	29.19	418016	119894.88	7.84%	0.00
2025-12-11	29.44	28.01	-1.48	-5.02%	28.00	29.44	522530	149396.78	9.80%	19.00
2025-12-10	29.32	29.49	-0.31	-1.04%	28.71	29.66	573694	167355.73	10.76%	45.00
2025-12-09	30.10	29.80	-0.74	-2.42%	29.80	31.44	750019	227896.11	14.07%	61.00
2025-12-08	29.15	30.54	0.89	3.00%	29.13	31.20	914736	277793.34	17.16%	9.00
2025-12-05	29.52	29.65	-0.23	-0.77%	28.89	30.51	829787	245584.23	15.57%	47.00
2025-12-04	31.03	29.88	-2.08	-6.51%	29.47	31.35	1057465	318765.41	19.84%	72.00
2025-12-03	33.88	31.96	-2.44	-7.09%	31.56	34.33	1312441	429498.47	24.63%	33.00
2025-12-02	33.00	34.40	2.02	6.24%	31.38	34.86	1897126	619055.75	35.60%	18.00
2025-12-01	29.11	32.38	5.40	20.01%	28.40	32.38	1457350	452840.81	27.35%	0.00
2025-11-28	27.01	26.98	0.70	2.66%	26.00	27.27	482221	128968.48	9.05%	0.00
2025-11-27	24.58	26.28	1.74	7.09%	24.58	27.20	525964	138620.17	9.87%	0.00
2025-11-26	24.30	24.54	0.28	1.15%	24.21	25.18	162169	40135.66	3.04%	0.00
2025-11-25	24.01	24.26	0.35	1.46%	23.91	24.76	125732	30743.25	2.36%	0.00

深证大盘股票行情在线 K线走势图

广和通(300638)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58