广弘控股(000529)股票行情
广弘控股(000529)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 |
|---|
| 2025-08-01 | 6.15 | 6.20 | 0.05 | 0.81% | 6.14 | 6.23 | 46283 | 2866.29 | 0.81% |
| 2025-07-31 | 6.31 | 6.15 | -0.15 | -2.38% | 6.12 | 6.31 | 71844 | 4440.97 | 1.26% |
| 2025-07-30 | 6.27 | 6.30 | 0.03 | 0.48% | 6.23 | 6.32 | 67615 | 4248.46 | 1.19% |
| 2025-07-29 | 6.40 | 6.27 | -0.11 | -1.72% | 6.23 | 6.41 | 70407 | 4426.76 | 1.24% |
| 2025-07-28 | 6.41 | 6.38 | -0.01 | -0.16% | 6.35 | 6.41 | 35485 | 2262.76 | 0.62% |
| 2025-07-25 | 6.38 | 6.39 | 0.01 | 0.16% | 6.35 | 6.42 | 51819 | 3309.78 | 0.91% |
| 2025-07-24 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.40 | 63521 | 4047.28 | 1.11% |
| 2025-07-23 | 6.43 | 6.34 | -0.06 | -0.94% | 6.32 | 6.44 | 57383 | 3650.32 | 1.01% |
| 2025-07-22 | 6.38 | 6.40 | 0.03 | 0.47% | 6.29 | 6.40 | 59337 | 3771.83 | 1.04% |
| 2025-07-21 | 6.28 | 6.37 | 0.08 | 1.27% | 6.26 | 6.39 | 59873 | 3801.59 | 1.05% |
| 2025-07-18 | 6.26 | 6.29 | 0.04 | 0.64% | 6.19 | 6.29 | 45624 | 2843.25 | 0.80% |
| 2025-07-17 | 6.32 | 6.25 | -0.02 | -0.32% | 6.23 | 6.37 | 53870 | 3385.96 | 0.95% |
| 2025-07-16 | 6.26 | 6.27 | 0.04 | 0.64% | 6.22 | 6.30 | 43238 | 2710.55 | 0.76% |
| 2025-07-15 | 6.34 | 6.23 | -0.11 | -1.74% | 6.20 | 6.35 | 66334 | 4153.19 | 1.16% |
| 2025-07-14 | 6.28 | 6.34 | 0.05 | 0.79% | 6.28 | 6.35 | 57158 | 3612.94 | 1.00% |
| 2025-07-11 | 6.26 | 6.29 | 0.02 | 0.32% | 6.21 | 6.32 | 58711 | 3677.42 | 1.03% |
| 2025-07-10 | 6.24 | 6.27 | 0.02 | 0.32% | 6.23 | 6.31 | 49376 | 3095.66 | 0.87% |
| 2025-07-09 | 6.26 | 6.25 | 0.01 | 0.16% | 6.23 | 6.30 | 61402 | 3850.15 | 1.08% |
| 2025-07-08 | 6.21 | 6.24 | 0.04 | 0.65% | 6.17 | 6.26 | 55311 | 3440.73 | 0.97% |
| 2025-07-07 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.23 | 53909 | 3343.83 | 0.95% |
| 2025-07-04 | 6.24 | 6.19 | -0.01 | -0.16% | 6.15 | 6.24 | 61669 | 3822.77 | 1.08% |
| 2025-07-03 | 6.23 | 6.20 | 0.01 | 0.16% | 6.16 | 6.23 | 54234 | 3358.17 | 0.95% |
| 2025-07-02 | 6.13 | 6.19 | 0.05 | 0.81% | 6.12 | 6.21 | 67704 | 4186.79 | 1.19% |
| 2025-07-01 | 6.10 | 6.14 | 0.03 | 0.49% | 6.10 | 6.17 | 48564 | 2978.37 | 0.85% |
| 2025-06-30 | 6.10 | 6.11 | 0.04 | 0.66% | 6.04 | 6.11 | 51940 | 3158.07 | 0.91% |
| 2025-06-27 | 6.06 | 6.07 | 0.04 | 0.66% | 6.03 | 6.12 | 38449 | 2331.11 | 0.67% |
| 2025-06-26 | 6.16 | 6.15 | -0.01 | -0.16% | 6.11 | 6.19 | 48937 | 3008.96 | 0.86% |
| 2025-06-25 | 6.12 | 6.16 | 0.02 | 0.33% | 6.10 | 6.17 | 51753 | 3177.80 | 0.91% |
| 2025-06-24 | 6.05 | 6.14 | 0.13 | 2.16% | 5.99 | 6.14 | 57407 | 3499.19 | 1.01% |
| 2025-06-23 | 5.92 | 6.01 | 0.06 | 1.01% | 5.89 | 6.02 | 30408 | 1815.90 | 0.53% |
| 2025-06-20 | 5.94 | 5.95 | 0.00 | 0.00% | 5.94 | 6.03 | 43643 | 2612.29 | 0.77% |
| 2025-06-19 | 6.04 | 5.95 | -0.12 | -1.98% | 5.93 | 6.07 | 55400 | 3311.50 | 0.97% |
| 2025-06-18 | 6.10 | 6.07 | -0.07 | -1.14% | 6.04 | 6.15 | 43811 | 2658.87 | 0.77% |
| 2025-06-17 | 6.11 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 38416 | 2357.22 | 0.67% |
| 2025-06-16 | 6.09 | 6.11 | 0.01 | 0.16% | 6.04 | 6.18 | 52643 | 3226.55 | 0.92% |
| 2025-06-13 | 6.18 | 6.10 | -0.09 | -1.45% | 6.07 | 6.21 | 55389 | 3386.13 | 0.97% |
| 2025-06-12 | 6.22 | 6.19 | -0.06 | -0.96% | 6.13 | 6.25 | 48844 | 3024.89 | 0.86% |
| 2025-06-11 | 6.21 | 6.25 | 0.02 | 0.32% | 6.21 | 6.29 | 52632 | 3290.69 | 0.92% |
| 2025-06-10 | 6.25 | 6.23 | -0.01 | -0.16% | 6.14 | 6.29 | 63562 | 3950.05 | 1.12% |
| 2025-06-09 | 6.18 | 6.24 | 0.06 | 0.97% | 6.15 | 6.24 | 51518 | 3197.96 | 0.90% |
| 2025-06-06 | 6.14 | 6.18 | 0.06 | 0.98% | 6.13 | 6.20 | 48303 | 2978.58 | 0.85% |
| 2025-06-05 | 6.23 | 6.12 | -0.12 | -1.92% | 6.11 | 6.23 | 58993 | 3634.72 | 1.04% |
| 2025-06-04 | 6.18 | 6.24 | 0.06 | 0.97% | 6.13 | 6.24 | 63987 | 3966.45 | 1.12% |
| 2025-06-03 | 6.09 | 6.18 | 0.07 | 1.15% | 6.07 | 6.18 | 63185 | 3884.11 | 1.11% |
| 2025-05-30 | 6.09 | 6.11 | 0.01 | 0.16% | 6.08 | 6.17 | 69700 | 4273.87 | 1.22% |
| 2025-05-29 | 6.09 | 6.10 | 0.01 | 0.16% | 6.04 | 6.14 | 52023 | 3173.80 | 0.91% |
| 2025-05-28 | 6.07 | 6.09 | 0.03 | 0.50% | 6.03 | 6.10 | 45057 | 2734.98 | 0.79% |
| 2025-05-27 | 6.00 | 6.06 | 0.06 | 1.00% | 6.00 | 6.07 | 54398 | 3287.74 | 0.95% |
| 2025-05-26 | 5.93 | 6.00 | 0.05 | 0.84% | 5.90 | 6.01 | 45668 | 2722.72 | 0.80% |
| 2025-05-23 | 6.01 | 5.95 | -0.05 | -0.83% | 5.94 | 6.08 | 67203 | 4038.37 | 1.18% |
| 2025-05-22 | 6.11 | 6.00 | -0.13 | -2.12% | 5.98 | 6.12 | 62358 | 3765.78 | 1.09% |
| 2025-05-21 | 6.13 | 6.13 | 0.00 | 0.00% | 6.09 | 6.16 | 54958 | 3362.34 | 0.96% |
| 2025-05-20 | 6.12 | 6.13 | 0.01 | 0.16% | 6.10 | 6.21 | 66240 | 4065.63 | 1.16% |
| 2025-05-19 | 6.03 | 6.12 | 0.10 | 1.66% | 6.01 | 6.13 | 92421 | 5638.35 | 1.62% |
| 2025-05-16 | 6.08 | 6.02 | -0.06 | -0.99% | 5.98 | 6.08 | 57184 | 3434.17 | 1.00% |
| 2025-05-15 | 6.04 | 6.08 | 0.03 | 0.50% | 6.02 | 6.10 | 69172 | 4201.66 | 1.21% |
| 2025-05-14 | 6.00 | 6.05 | 0.01 | 0.17% | 5.94 | 6.06 | 43551 | 2615.42 | 0.76% |
| 2025-05-13 | 6.06 | 6.04 | 0.02 | 0.33% | 6.00 | 6.08 | 41228 | 2490.98 | 0.72% |
| 2025-05-12 | 6.08 | 6.02 | -0.06 | -0.99% | 5.98 | 6.09 | 54363 | 3270.06 | 0.95% |
| 2025-05-09 | 6.08 | 6.08 | 0.00 | 0.00% | 6.04 | 6.10 | 53907 | 3274.89 | 0.95% |
| 2025-05-08 | 5.98 | 6.08 | 0.06 | 1.00% | 5.98 | 6.09 | 52503 | 3176.47 | 0.92% |
| 2025-05-07 | 6.04 | 6.02 | 0.03 | 0.50% | 5.97 | 6.10 | 67910 | 4098.94 | 1.19% |
| 2025-05-06 | 5.92 | 5.99 | 0.10 | 1.70% | 5.88 | 6.00 | 54773 | 3257.08 | 0.96% |
| 2025-04-30 | 6.00 | 5.89 | -0.11 | -1.83% | 5.88 | 6.04 | 63756 | 3790.84 | 1.12% |
| 2025-04-29 | 5.83 | 6.00 | 0.11 | 1.87% | 5.83 | 6.05 | 75334 | 4508.94 | 1.32% |
| 2025-04-28 | 6.00 | 5.89 | -0.11 | -1.83% | 5.81 | 6.01 | 74107 | 4356.53 | 1.30% |
| 2025-04-25 | 6.05 | 6.00 | -0.05 | -0.83% | 6.00 | 6.09 | 83726 | 5046.74 | 1.47% |
| 2025-04-24 | 6.06 | 6.05 | -0.02 | -0.33% | 6.02 | 6.15 | 84914 | 5161.93 | 1.49% |
| 2025-04-23 | 6.25 | 6.07 | -0.20 | -3.19% | 6.06 | 6.26 | 130238 | 7977.99 | 2.29% |
| 2025-04-22 | 6.12 | 6.27 | 0.13 | 2.12% | 6.11 | 6.28 | 122749 | 7618.39 | 2.15% |
| 2025-04-21 | 6.14 | 6.14 | 0.00 | 0.00% | 6.05 | 6.15 | 85024 | 5193.64 | 1.49% |
| 2025-04-18 | 6.29 | 6.14 | -0.17 | -2.69% | 6.11 | 6.29 | 119671 | 7381.52 | 2.10% |
| 2025-04-17 | 6.15 | 6.31 | 0.18 | 2.94% | 6.06 | 6.34 | 182691 | 11405.90 | 3.21% |
| 2025-04-16 | 6.24 | 6.13 | -0.12 | -1.92% | 5.98 | 6.25 | 155105 | 9496.42 | 2.72% |
| 2025-04-15 | 6.32 | 6.25 | -0.10 | -1.57% | 6.20 | 6.35 | 148516 | 9302.36 | 2.61% |
| 2025-04-14 | 6.18 | 6.35 | 0.17 | 2.75% | 6.11 | 6.38 | 214449 | 13487.09 | 3.76% |
| 2025-04-11 | 6.35 | 6.18 | -0.30 | -4.63% | 6.16 | 6.35 | 264396 | 16423.84 | 4.64% |
| 2025-04-10 | 6.10 | 6.48 | 0.24 | 3.85% | 6.06 | 6.49 | 378917 | 23955.79 | 6.65% |
| 2025-04-09 | 6.06 | 6.24 | 0.15 | 2.46% | 5.82 | 6.29 | 293327 | 17956.05 | 5.15% |
| 2025-04-08 | 5.62 | 6.09 | 0.45 | 7.98% | 5.60 | 6.12 | 218300 | 13009.18 | 3.83% |
深证大盘股票行情在线 K线走势图
