广和通

300638
🏛️ 中国 →
30.04
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 31.18 31.44 31.14 31.22 1,528.2K
09:35 31.23 31.35 31.10 31.18 1,202.7K
09:40 31.20 31.29 31.03 31.05 1,006.6K
09:45 31.05 31.13 30.91 31.02 1,351.5K
09:50 31.02 31.02 30.79 30.79 1,259.2K
09:55 30.76 30.89 30.66 30.82 1,368.9K
10:00 30.85 30.88 30.72 30.73 597.0K
10:05 30.74 30.78 30.62 30.78 712.3K
10:10 30.76 30.77 30.66 30.68 806.9K
10:15 30.68 30.73 30.53 30.60 886.0K
10:20 30.60 30.61 30.50 30.60 534.6K
10:25 30.59 30.71 30.59 30.64 331.4K
10:30 30.65 30.74 30.63 30.74 195.8K
10:35 30.70 30.71 30.53 30.61 497.0K
10:40 30.61 30.61 30.55 30.60 288.0K
10:45 30.60 30.72 30.58 30.70 179.6K
10:50 30.70 30.74 30.66 30.70 271.5K
10:55 30.70 30.75 30.67 30.74 155.2K
11:00 30.73 30.84 30.73 30.81 278.4K
11:05 30.82 30.83 30.66 30.67 215.3K
11:10 30.68 30.70 30.62 30.64 211.9K
11:15 30.68 30.69 30.52 30.54 495.6K
11:20 30.53 30.54 30.40 30.44 933.3K
11:25 30.44 30.46 30.40 30.43 381.5K
11:30 30.43 30.43 30.43 30.43 2.2K
13:00 30.45 30.64 30.44 30.46 369.8K
13:05 30.46 30.52 30.43 30.49 162.2K
13:10 30.50 30.55 30.49 30.55 147.9K
13:15 30.54 30.67 30.54 30.66 300.7K
13:20 30.65 30.69 30.61 30.65 197.5K
13:25 30.64 30.65 30.60 30.61 156.8K
13:30 30.61 30.63 30.48 30.48 225.7K
13:35 30.47 30.48 30.44 30.44 270.0K
13:40 30.45 30.50 30.40 30.47 519.6K
13:45 30.46 30.47 30.30 30.44 700.2K
13:50 30.47 30.47 30.25 30.29 510.6K
13:55 30.31 30.34 30.20 30.21 479.8K
14:00 30.23 30.27 30.15 30.25 705.2K
14:05 30.25 30.28 30.18 30.25 471.4K
14:10 30.25 30.25 30.14 30.14 480.4K
14:15 30.16 30.28 30.13 30.22 268.2K
14:20 30.22 30.25 30.17 30.17 304.1K
14:25 30.17 30.20 30.11 30.20 539.5K
14:30 30.19 30.28 30.07 30.07 622.9K
14:35 30.08 30.19 30.07 30.12 630.7K
14:40 30.12 30.15 30.07 30.15 801.0K
14:45 30.16 30.22 30.07 30.09 934.9K
14:50 30.10 30.10 30.06 30.08 698.7K
14:55 30.08 30.09 29.95 29.96 844.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 29.83 30.35 29.37 30.04 17.7M
2025-09-26 31.20 31.44 29.94 29.94 27.4M
2025-09-25 30.84 31.85 30.71 31.54 33.4M
2025-09-24 30.38 30.95 29.73 30.89 25.2M
2025-09-23 31.60 31.72 29.80 30.48 35.8M
2025-09-22 31.80 32.30 31.17 31.91 39.8M
2025-09-19 30.95 31.88 30.72 31.25 34.6M
2025-09-18 31.16 32.22 30.13 30.74 44.3M
2025-09-17 30.96 31.54 30.66 31.17 33.0M
2025-09-16 29.25 31.17 29.18 31.10 44.9M
2025-09-15 29.82 30.14 29.39 29.40 19.2M
2025-09-12 30.00 30.50 29.79 29.90 27.0M
2025-09-11 29.39 30.50 28.99 30.28 35.0M
2025-09-10 29.29 30.12 29.16 29.72 35.4M
2025-09-09 29.54 29.63 28.63 28.75 21.8M
2025-09-08 29.48 29.85 28.85 29.83 27.7M
2025-09-05 28.69 29.63 28.38 29.50 25.0M
2025-09-04 29.90 30.13 28.03 28.55 29.6M
2025-09-03 30.46 30.80 29.31 29.55 27.4M
2025-09-02 32.46 32.47 30.10 30.31 45.2M
2025-09-01 32.80 32.80 31.61 32.35 36.3M
2025-08-29 33.56 33.60 32.30 32.46 50.8M
2025-08-28 33.50 34.31 32.16 34.07 79.3M
2025-08-27 32.75 35.86 32.31 33.21 94.4M
2025-08-26 31.50 33.15 31.18 32.32 56.6M
2025-08-25 32.00 32.45 31.38 31.68 55.0M
2025-08-22 29.55 32.61 29.54 31.58 70.0M
2025-08-21 30.66 30.78 29.62 29.76 38.5M
2025-08-20 29.50 30.33 29.03 30.33 43.4M
2025-08-19 29.62 30.06 29.37 29.76 37.7M
2025-08-18 28.34 30.21 28.34 29.81 57.3M
2025-08-15 28.06 28.64 28.05 28.34 24.6M
2025-08-14 29.10 29.10 27.84 28.06 38.5M
2025-08-13 28.85 29.28 28.60 29.03 32.7M
2025-08-12 28.81 29.08 28.50 28.80 24.5M
2025-08-11 28.83 29.32 28.68 28.92 30.9M
2025-08-08 29.44 29.68 28.82 28.83 36.7M
2025-08-07 29.45 29.95 29.09 29.51 51.4M
2025-08-06 28.70 30.17 28.50 29.78 80.2M
2025-08-05 27.93 29.49 27.45 28.85 77.1M
2025-08-04 26.79 27.88 26.78 27.70 36.5M
2025-08-01 26.42 27.92 26.07 27.12 52.5M
2025-07-31 26.32 27.36 26.23 26.32 33.7M
2025-07-30 27.30 27.42 26.22 26.48 33.5M
2025-07-29 27.23 27.60 27.01 27.43 28.8M
2025-07-28 26.68 27.66 26.22 27.54 52.7M
2025-07-25 26.20 26.49 26.12 26.41 16.8M
2025-07-24 26.12 26.32 26.07 26.27 14.9M
2025-07-23 26.39 26.55 26.08 26.19 21.5M
2025-07-22 27.00 27.12 26.46 26.65 22.4M
2025-07-21 26.60 27.16 26.41 26.99 24.4M
2025-07-18 26.70 27.00 26.35 26.55 21.6M
2025-07-17 26.58 26.96 26.24 26.80 22.3M
2025-07-16 26.68 27.19 26.31 26.41 26.3M
2025-07-15 26.15 26.69 26.07 26.68 27.0M
2025-07-14 26.26 26.32 25.90 26.07 12.2M
2025-07-11 26.08 26.40 25.72 26.29 17.1M
2025-07-10 26.06 26.26 25.86 26.07 13.6M
2025-07-09 26.70 26.74 26.08 26.13 21.4M
2025-07-08 26.02 26.79 25.90 26.77 23.5M
2025-07-07 26.22 26.27 25.60 25.90 13.7M
2025-07-04 26.51 26.76 26.02 26.21 22.5M
2025-07-03 26.79 27.20 26.60 26.84 20.6M
2025-07-02 27.71 27.82 26.68 26.88 27.6M
2025-07-01 28.36 28.46 27.82 27.99 37.8M
2025-06-30 27.30 29.55 27.20 28.63 61.7M
2025-06-27 26.48 27.50 26.14 27.01 45.5M
2025-06-26 26.59 26.93 26.28 26.30 24.4M
2025-06-25 26.39 26.86 26.25 26.73 28.6M
2025-06-24 25.40 26.33 25.40 26.31 29.9M
2025-06-23 24.68 25.34 24.65 25.29 14.1M
2025-06-20 25.51 26.19 25.01 25.01 21.4M
2025-06-19 25.80 26.60 25.51 25.70 25.4M
2025-06-18 25.92 26.08 25.42 25.83 18.3M
2025-06-17 25.70 26.37 25.26 25.90 22.9M
2025-06-16 25.20 26.10 25.06 25.69 17.5M
2025-06-13 26.00 26.00 25.10 25.27 22.3M
2025-06-12 26.09 26.70 25.89 26.07 19.8M
2025-06-11 26.20 27.07 26.00 26.25 22.9M
2025-06-10 27.06 27.30 25.80 26.05 35.9M
2025-06-09 26.38 28.24 26.38 27.32 43.1M
2025-06-06 26.20 26.68 25.90 26.32 21.2M
2025-06-05 25.71 26.55 25.41 26.32 26.9M
2025-06-04 25.55 26.05 25.43 25.66 15.8M
2025-06-03 25.69 26.24 25.57 25.66 17.6M
2025-05-30 27.15 27.29 25.76 26.02 28.5M
2025-05-29 25.91 27.09 25.90 27.07 31.8M
2025-05-28 26.05 26.26 25.59 25.70 13.5M
2025-05-27 26.70 26.73 25.85 26.02 16.1M
2025-05-26 26.17 26.76 26.00 26.72 19.0M
2025-05-23 27.02 27.13 26.14 26.20 23.5M
2025-05-22 26.66 27.70 26.44 27.15 30.1M
2025-05-21 27.56 27.56 26.69 26.89 19.0M
2025-05-20 27.42 27.78 27.02 27.43 17.3M
2025-05-19 27.61 27.86 26.85 27.50 25.2M
2025-05-16 27.40 28.58 27.40 27.88 25.3M
2025-05-15 28.87 28.87 27.68 27.76 32.3M
2025-05-14 29.41 29.87 28.71 29.00 45.1M
2025-05-13 29.64 30.29 29.14 29.66 55.1M
2025-05-12 28.61 29.34 28.26 29.32 48.4M
2025-05-09 29.30 29.50 27.95 27.98 49.9M
2025-05-08 28.58 30.58 28.56 29.86 79.8M
2025-05-07 29.24 29.50 27.88 28.41 57.4M
2025-05-06 26.65 29.10 26.36 28.70 81.6M
2025-04-30 23.96 25.61 23.85 25.42 42.6M
2025-04-29 24.39 24.98 24.18 24.65 22.1M
2025-04-28 25.00 25.28 24.38 24.50 21.0M
2025-04-25 24.60 25.75 24.45 24.88 32.1M
2025-04-24 25.29 25.34 24.38 24.47 23.8M
2025-04-23 24.68 25.65 24.54 25.21 42.1M
2025-04-22 25.23 25.28 24.27 24.28 29.3M
2025-04-21 24.00 25.18 23.77 25.12 45.1M
2025-04-18 25.23 25.57 25.12 25.34 19.3M
2025-04-17 25.21 25.75 25.10 25.20 20.0M
2025-04-16 25.89 26.06 24.80 25.21 26.7M
2025-04-15 26.20 26.65 25.70 26.10 25.1M
2025-04-14 26.28 26.98 26.12 26.29 39.0M
2025-04-11 25.23 26.25 25.16 25.70 36.2M
2025-04-10 25.74 26.86 25.30 25.31 60.6M
2025-04-09 22.91 24.35 21.23 24.08 52.3M
2025-04-08 23.50 24.38 22.85 23.56 50.5M
2025-04-07 25.35 26.78 23.25 23.25 60.1M
2025-04-03 30.89 31.44 28.85 29.06 60.3M
2025-04-02 31.77 32.72 31.50 31.88 34.3M
2025-04-01 32.30 32.45 31.30 31.58 31.5M
2025-03-31 30.90 32.40 30.73 32.36 42.2M
2025-03-28 31.50 32.47 31.05 31.23 24.0M
2025-03-27 30.98 32.07 30.70 31.31 27.3M
2025-03-26 31.00 31.84 30.98 31.19 24.4M
2025-03-25 32.20 32.65 30.60 30.68 35.0M
2025-03-24 32.88 33.42 31.44 32.42 42.5M
2025-03-21 34.96 34.99 32.68 32.75 54.9M
2025-03-20 35.39 36.80 34.99 35.83 66.3M
2025-03-19 34.90 36.28 34.60 34.91 45.6M
2025-03-18 34.20 35.80 33.64 35.00 55.7M
2025-03-17 33.90 34.28 33.22 33.85 31.1M
2025-03-14 32.38 34.11 32.06 33.90 41.0M
2025-03-13 34.65 34.87 32.30 32.64 56.5M
2025-03-12 34.60 35.86 34.15 35.00 44.2M
2025-03-11 34.50 35.20 33.79 34.30 45.7M
2025-03-10 35.23 36.72 34.50 35.31 44.7M
2025-03-07 36.80 37.36 35.16 35.58 60.1M
2025-03-06 35.00 38.76 34.96 37.36 93.2M
2025-03-05 34.00 35.67 33.66 35.35 67.9M
2025-03-04 33.38 34.55 33.01 34.20 58.4M
2025-03-03 33.33 34.24 32.18 33.31 59.0M
2025-02-28 34.70 34.87 33.04 33.39 54.3M
2025-02-27 36.42 36.63 33.96 34.70 92.2M
2025-02-26 36.56 37.68 36.11 36.77 69.7M
2025-02-25 35.88 39.18 35.88 37.17 96.0M
2025-02-24 38.64 39.20 36.20 36.73 118.4M
2025-02-21 41.23 44.44 37.80 37.85 160.2M
2025-02-20 41.21 42.80 39.36 42.01 132.7M
2025-02-19 36.66 41.20 36.10 41.20 135.0M
2025-02-18 35.98 37.50 35.15 36.00 88.2M
2025-02-17 35.19 37.50 34.41 36.62 100.1M
2025-02-14 37.93 38.30 35.60 35.95 103.4M
2025-02-13 38.50 38.50 35.98 37.10 113.1M
2025-02-12 37.20 41.48 36.44 39.59 126.7M
2025-02-11 36.83 40.59 36.20 36.60 143.9M
2025-02-10 36.97 37.31 34.90 36.01 112.2M
2025-02-07 35.50 37.86 34.53 36.30 144.1M
2025-02-06 29.48 36.74 29.36 35.25 163.1M
2025-02-05 31.19 32.39 29.50 30.62 126.8M
2025-01-27 30.35 32.28 29.67 30.12 125.9M
2025-01-24 27.99 30.58 27.41 30.35 147.7M
2025-01-23 28.73 29.46 27.00 27.55 137.2M
2025-01-22 28.45 28.45 26.48 28.10 151.7M
2025-01-21 27.01 28.69 27.01 28.69 133.2M
2025-01-20 20.59 24.50 20.38 23.91 106.1M
2025-01-17 19.64 20.76 19.47 20.47 44.0M
2025-01-16 20.44 20.62 19.62 19.78 41.4M
2025-01-15 19.63 21.18 19.51 20.21 59.7M
2025-01-14 18.68 19.68 18.25 19.63 35.5M
2025-01-13 18.45 19.06 18.19 18.57 25.7M
2025-01-10 19.55 19.80 18.94 18.97 32.9M
2025-01-09 18.68 20.64 18.67 19.62 54.0M
2025-01-08 18.45 19.15 17.97 18.78 42.7M
2025-01-07 17.75 18.88 17.58 18.61 37.2M
2025-01-06 18.37 18.85 17.53 17.75 32.0M
2025-01-03 19.30 19.48 18.12 18.18 32.5M
2025-01-02 20.03 20.15 18.99 19.22 38.4M