粤宏远Ａ(000573)股票行情
粤宏远Ａ(000573)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 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.11 | 127065 | 5188.06 | 2.01% |
| 2025-07-31 | 4.14 | 4.06 | -0.09 | -2.17% | 4.04 | 4.16 | 272301 | 11118.76 | 4.30% |
| 2025-07-30 | 4.20 | 4.15 | -0.06 | -1.43% | 4.13 | 4.22 | 198762 | 8279.61 | 3.14% |
| 2025-07-29 | 4.20 | 4.21 | 0.01 | 0.24% | 4.16 | 4.23 | 185844 | 7777.57 | 2.94% |
| 2025-07-28 | 4.22 | 4.20 | 0.01 | 0.24% | 4.17 | 4.22 | 138385 | 5811.72 | 2.19% |
| 2025-07-25 | 4.22 | 4.19 | -0.02 | -0.48% | 4.17 | 4.23 | 137623 | 5772.42 | 2.17% |
| 2025-07-24 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 198569 | 8341.07 | 3.14% |
| 2025-07-23 | 4.27 | 4.18 | -0.07 | -1.65% | 4.17 | 4.29 | 259286 | 10969.29 | 4.10% |
| 2025-07-22 | 4.22 | 4.25 | 0.03 | 0.71% | 4.17 | 4.28 | 292327 | 12370.00 | 4.62% |
| 2025-07-21 | 4.17 | 4.22 | 0.05 | 1.20% | 4.15 | 4.23 | 233962 | 9840.47 | 3.70% |
| 2025-07-18 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.19 | 161932 | 6743.54 | 2.56% |
| 2025-07-17 | 4.16 | 4.17 | 0.00 | 0.00% | 4.15 | 4.18 | 184011 | 7661.76 | 2.91% |
| 2025-07-16 | 4.20 | 4.17 | -0.05 | -1.18% | 4.13 | 4.24 | 279374 | 11685.38 | 4.41% |
| 2025-07-15 | 4.25 | 4.22 | -0.01 | -0.24% | 4.08 | 4.28 | 467434 | 19480.19 | 7.38% |
| 2025-07-14 | 4.34 | 4.23 | 0.02 | 0.48% | 4.20 | 4.36 | 596147 | 25309.31 | 9.42% |
| 2025-07-11 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 305538 | 12799.99 | 4.83% |
| 2025-07-10 | 4.07 | 4.18 | 0.10 | 2.45% | 4.07 | 4.22 | 346017 | 14376.14 | 5.47% |
| 2025-07-09 | 4.07 | 4.08 | 0.00 | 0.00% | 4.04 | 4.10 | 188046 | 7658.88 | 2.97% |
| 2025-07-08 | 4.06 | 4.08 | 0.03 | 0.74% | 4.02 | 4.09 | 231351 | 9381.08 | 3.66% |
| 2025-07-07 | 3.97 | 4.05 | 0.09 | 2.27% | 3.96 | 4.07 | 330955 | 13351.76 | 5.23% |
| 2025-07-04 | 4.02 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 207726 | 8305.70 | 3.28% |
| 2025-07-03 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.04 | 152301 | 6121.66 | 2.41% |
| 2025-07-02 | 4.02 | 4.01 | 0.01 | 0.25% | 3.97 | 4.03 | 190709 | 7621.13 | 3.01% |
| 2025-07-01 | 4.03 | 4.00 | -0.02 | -0.50% | 3.96 | 4.04 | 187228 | 7494.32 | 2.96% |
| 2025-06-30 | 3.99 | 4.02 | 0.04 | 1.01% | 3.95 | 4.03 | 218714 | 8729.57 | 3.46% |
| 2025-06-27 | 3.93 | 3.98 | 0.05 | 1.27% | 3.93 | 3.99 | 221465 | 8772.62 | 3.50% |
| 2025-06-26 | 3.96 | 3.93 | -0.04 | -1.01% | 3.91 | 4.05 | 261543 | 10335.06 | 4.13% |
| 2025-06-25 | 3.87 | 3.97 | 0.09 | 2.32% | 3.84 | 3.98 | 332473 | 13036.09 | 5.25% |
| 2025-06-24 | 3.81 | 3.88 | 0.07 | 1.84% | 3.80 | 3.89 | 175252 | 6756.04 | 2.77% |
| 2025-06-23 | 3.68 | 3.81 | 0.07 | 1.87% | 3.68 | 3.82 | 218842 | 8271.65 | 3.46% |
| 2025-06-20 | 3.77 | 3.74 | -0.06 | -1.58% | 3.74 | 3.82 | 170155 | 6426.89 | 2.69% |
| 2025-06-19 | 3.88 | 3.80 | -0.10 | -2.56% | 3.78 | 3.90 | 269409 | 10309.82 | 4.26% |
| 2025-06-18 | 3.94 | 3.90 | -0.06 | -1.52% | 3.88 | 3.95 | 227495 | 8887.19 | 3.59% |
| 2025-06-17 | 3.98 | 3.96 | 0.00 | 0.00% | 3.93 | 4.00 | 202001 | 7989.36 | 3.19% |
| 2025-06-16 | 3.90 | 3.96 | 0.05 | 1.28% | 3.89 | 3.99 | 278464 | 11002.72 | 4.40% |
| 2025-06-13 | 4.01 | 3.91 | -0.11 | -2.74% | 3.90 | 4.03 | 403160 | 15863.63 | 6.37% |
| 2025-06-12 | 4.03 | 4.02 | 0.02 | 0.50% | 3.99 | 4.05 | 387392 | 15593.34 | 6.12% |
| 2025-06-11 | 4.01 | 4.05 | 0.01 | 0.25% | 3.97 | 4.09 | 576353 | 23307.87 | 9.11% |
| 2025-06-10 | 4.09 | 4.04 | -0.04 | -0.98% | 3.97 | 4.19 | 1124314 | 45617.43 | 17.76% |
| 2025-06-09 | 4.08 | 4.08 | -0.45 | -9.93% | 4.08 | 4.08 | 235502 | 9608.48 | 3.72% |
| 2025-06-06 | 4.50 | 4.53 | 0.01 | 0.22% | 4.50 | 4.59 | 404208 | 18380.79 | 6.39% |
| 2025-06-05 | 4.50 | 4.52 | -0.01 | -0.22% | 4.43 | 4.53 | 300963 | 13512.70 | 4.75% |
| 2025-06-04 | 4.48 | 4.53 | 0.05 | 1.12% | 4.48 | 4.55 | 348959 | 15742.47 | 5.51% |
| 2025-06-03 | 4.51 | 4.48 | -0.10 | -2.18% | 4.43 | 4.53 | 396070 | 17739.98 | 6.26% |
| 2025-05-30 | 4.67 | 4.58 | -0.09 | -1.93% | 4.54 | 4.71 | 449929 | 20639.83 | 7.11% |
| 2025-05-29 | 4.69 | 4.67 | -0.09 | -1.89% | 4.63 | 4.83 | 864367 | 40404.94 | 13.66% |
| 2025-05-28 | 5.09 | 4.76 | -0.39 | -7.57% | 4.69 | 5.18 | 1112499 | 55131.31 | 17.58% |
| 2025-05-27 | 4.88 | 5.15 | 0.35 | 7.29% | 4.82 | 5.18 | 920267 | 46453.57 | 14.54% |
| 2025-05-26 | 4.70 | 4.80 | 0.07 | 1.48% | 4.70 | 4.95 | 673314 | 32480.17 | 10.64% |
| 2025-05-23 | 4.71 | 4.73 | -0.03 | -0.63% | 4.62 | 4.82 | 780840 | 36910.98 | 12.34% |
| 2025-05-22 | 4.96 | 4.76 | -0.19 | -3.84% | 4.75 | 5.20 | 1568628 | 78151.45 | 24.78% |
| 2025-05-21 | 4.65 | 4.95 | 0.45 | 10.00% | 4.65 | 4.95 | 603318 | 29642.47 | 9.53% |
| 2025-05-20 | 4.54 | 4.50 | -0.04 | -0.88% | 4.44 | 4.57 | 342073 | 15352.36 | 5.40% |
| 2025-05-19 | 4.53 | 4.54 | 0.18 | 4.13% | 4.42 | 4.65 | 550196 | 24914.78 | 8.69% |
| 2025-05-16 | 4.36 | 4.36 | 0.01 | 0.23% | 4.35 | 4.45 | 205516 | 8984.39 | 3.25% |
| 2025-05-15 | 4.40 | 4.35 | -0.05 | -1.14% | 4.32 | 4.44 | 258857 | 11322.37 | 4.09% |
| 2025-05-14 | 4.29 | 4.40 | 0.12 | 2.80% | 4.26 | 4.49 | 447323 | 19631.21 | 7.07% |
| 2025-05-13 | 4.37 | 4.28 | -0.05 | -1.15% | 4.25 | 4.39 | 242644 | 10436.38 | 3.83% |
| 2025-05-12 | 4.34 | 4.33 | 0.01 | 0.23% | 4.27 | 4.37 | 222271 | 9593.72 | 3.51% |
| 2025-05-09 | 4.48 | 4.32 | -0.13 | -2.92% | 4.30 | 4.50 | 317174 | 13845.56 | 5.01% |
| 2025-05-08 | 4.40 | 4.45 | 0.01 | 0.23% | 4.40 | 4.55 | 440551 | 19671.72 | 6.96% |
| 2025-05-07 | 4.39 | 4.44 | 0.14 | 3.26% | 4.35 | 4.52 | 682154 | 30219.75 | 10.78% |
| 2025-05-06 | 4.20 | 4.30 | 0.06 | 1.42% | 4.20 | 4.33 | 667998 | 28475.30 | 10.55% |
| 2025-04-30 | 4.20 | 4.24 | 0.22 | 5.47% | 4.20 | 4.42 | 841152 | 36517.50 | 13.29% |
| 2025-04-29 | 3.94 | 4.02 | 0.06 | 1.52% | 3.92 | 4.05 | 188275 | 7516.46 | 2.97% |
| 2025-04-28 | 4.09 | 3.96 | -0.19 | -4.58% | 3.95 | 4.11 | 314170 | 12536.06 | 4.96% |
| 2025-04-25 | 4.13 | 4.15 | 0.02 | 0.48% | 4.13 | 4.28 | 371789 | 15595.74 | 5.87% |
| 2025-04-24 | 4.16 | 4.13 | -0.03 | -0.72% | 4.06 | 4.20 | 232457 | 9583.57 | 3.67% |
| 2025-04-23 | 4.15 | 4.16 | 0.03 | 0.73% | 4.10 | 4.20 | 268169 | 11166.27 | 4.24% |
| 2025-04-22 | 4.09 | 4.13 | 0.04 | 0.98% | 4.06 | 4.16 | 256030 | 10548.11 | 4.04% |
| 2025-04-21 | 4.02 | 4.09 | 0.04 | 0.99% | 3.98 | 4.09 | 259821 | 10548.40 | 4.10% |
| 2025-04-18 | 4.06 | 4.05 | 0.00 | 0.00% | 3.98 | 4.08 | 255363 | 10295.06 | 4.03% |
| 2025-04-17 | 4.00 | 4.05 | 0.00 | 0.00% | 3.98 | 4.21 | 282434 | 11628.77 | 4.46% |
| 2025-04-16 | 4.15 | 4.05 | -0.13 | -3.11% | 3.98 | 4.20 | 262285 | 10693.03 | 4.14% |
| 2025-04-15 | 4.18 | 4.18 | -0.01 | -0.24% | 4.12 | 4.23 | 224987 | 9392.88 | 3.55% |
| 2025-04-14 | 4.15 | 4.19 | 0.05 | 1.21% | 4.15 | 4.23 | 255013 | 10681.32 | 4.03% |
| 2025-04-11 | 4.00 | 4.14 | 0.07 | 1.72% | 3.97 | 4.15 | 345661 | 14153.95 | 5.46% |
| 2025-04-10 | 4.03 | 4.07 | 0.10 | 2.52% | 3.98 | 4.12 | 442211 | 17976.94 | 6.99% |
| 2025-04-09 | 3.90 | 3.97 | 0.08 | 2.06% | 3.50 | 4.03 | 545412 | 20856.95 | 8.62% |
| 2025-04-08 | 4.00 | 3.89 | -0.14 | -3.47% | 3.85 | 4.06 | 450185 | 17731.97 | 7.11% |
深证大盘股票行情在线 K线走势图
