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 |
|---|
| 2026-03-26 | 4.15 | 4.12 | -0.03 | -0.72% | 4.09 | 4.19 | 145333 | 6007.23 | 2.30% |
| 2026-03-25 | 4.05 | 4.15 | 0.12 | 2.98% | 4.04 | 4.16 | 154989 | 6370.85 | 2.45% |
| 2026-03-24 | 3.87 | 4.03 | 0.26 | 6.90% | 3.78 | 4.05 | 279663 | 10955.76 | 4.42% |
| 2026-03-23 | 4.00 | 3.77 | -0.33 | -8.05% | 3.73 | 4.04 | 293632 | 11382.14 | 4.64% |
| 2026-03-20 | 4.25 | 4.10 | -0.11 | -2.61% | 4.07 | 4.25 | 207447 | 8576.91 | 3.28% |
| 2026-03-19 | 4.32 | 4.21 | -0.14 | -3.22% | 4.20 | 4.35 | 148114 | 6321.99 | 2.34% |
| 2026-03-18 | 4.40 | 4.35 | -0.02 | -0.46% | 4.30 | 4.40 | 168193 | 7295.33 | 2.66% |
| 2026-03-17 | 4.43 | 4.37 | -0.04 | -0.91% | 4.36 | 4.50 | 179413 | 7955.03 | 2.83% |
| 2026-03-16 | 4.35 | 4.41 | 0.06 | 1.38% | 4.33 | 4.46 | 121627 | 5354.02 | 1.92% |
| 2026-03-13 | 4.37 | 4.35 | -0.03 | -0.68% | 4.35 | 4.43 | 113063 | 4971.92 | 1.79% |
| 2026-03-12 | 4.43 | 4.38 | -0.04 | -0.90% | 4.36 | 4.47 | 141915 | 6260.92 | 2.24% |
| 2026-03-11 | 4.45 | 4.42 | -0.02 | -0.45% | 4.38 | 4.46 | 103915 | 4584.85 | 1.64% |
| 2026-03-10 | 4.43 | 4.44 | 0.05 | 1.14% | 4.40 | 4.47 | 148391 | 6588.78 | 2.34% |
| 2026-03-09 | 4.35 | 4.39 | -0.02 | -0.45% | 4.29 | 4.41 | 181056 | 7880.99 | 2.86% |
| 2026-03-06 | 4.22 | 4.41 | 0.18 | 4.26% | 4.22 | 4.41 | 175309 | 7596.82 | 2.77% |
| 2026-03-05 | 4.25 | 4.23 | 0.03 | 0.71% | 4.21 | 4.31 | 152818 | 6506.62 | 2.41% |
| 2026-03-04 | 4.15 | 4.20 | 0.04 | 0.96% | 4.11 | 4.25 | 200823 | 8413.34 | 3.17% |
| 2026-03-03 | 4.35 | 4.16 | -0.16 | -3.70% | 4.16 | 4.35 | 212115 | 9034.59 | 3.35% |
| 2026-03-02 | 4.41 | 4.32 | -0.20 | -4.42% | 4.28 | 4.44 | 201888 | 8773.37 | 3.19% |
| 2026-02-27 | 4.44 | 4.52 | 0.07 | 1.57% | 4.41 | 4.53 | 142506 | 6367.77 | 2.25% |
| 2026-02-26 | 4.52 | 4.45 | -0.06 | -1.33% | 4.42 | 4.53 | 173166 | 7720.78 | 2.74% |
| 2026-02-25 | 4.46 | 4.51 | 0.04 | 0.89% | 4.45 | 4.53 | 178079 | 8024.77 | 2.81% |
| 2026-02-24 | 4.37 | 4.47 | 0.12 | 2.76% | 4.36 | 4.47 | 181898 | 8065.31 | 2.87% |
| 2026-02-13 | 4.33 | 4.35 | 0.02 | 0.46% | 4.33 | 4.39 | 176888 | 7713.94 | 2.79% |
| 2026-02-12 | 4.42 | 4.33 | -0.09 | -2.04% | 4.33 | 4.44 | 158282 | 6927.45 | 2.50% |
| 2026-02-11 | 4.43 | 4.42 | -0.02 | -0.45% | 4.39 | 4.47 | 155130 | 6881.22 | 2.45% |
| 2026-02-10 | 4.44 | 4.44 | 0.01 | 0.23% | 4.38 | 4.47 | 167557 | 7433.98 | 2.65% |
| 2026-02-09 | 4.37 | 4.43 | 0.10 | 2.31% | 4.35 | 4.47 | 221298 | 9789.02 | 3.50% |
| 2026-02-06 | 4.30 | 4.33 | 0.01 | 0.23% | 4.26 | 4.39 | 244390 | 10601.74 | 3.86% |
| 2026-02-05 | 4.31 | 4.32 | 0.02 | 0.47% | 4.28 | 4.41 | 261713 | 11381.21 | 4.13% |
| 2026-02-04 | 4.24 | 4.30 | 0.09 | 2.14% | 4.20 | 4.31 | 320754 | 13706.06 | 5.07% |
| 2026-02-03 | 4.27 | 4.21 | 0.05 | 1.20% | 4.18 | 4.30 | 371058 | 15663.14 | 5.86% |
| 2026-02-02 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.58 | 508823 | 21817.11 | 8.04% |
| 2026-01-30 | 4.37 | 4.25 | -0.19 | -4.28% | 4.13 | 4.43 | 923102 | 39328.80 | 14.58% |
| 2026-01-29 | 4.80 | 4.44 | -0.41 | -8.45% | 4.37 | 4.81 | 1597173 | 71937.52 | 25.23% |
| 2026-01-28 | 4.46 | 4.85 | 0.44 | 9.98% | 4.38 | 4.85 | 1016713 | 48725.92 | 16.06% |
| 2026-01-27 | 4.44 | 4.41 | -0.03 | -0.68% | 4.30 | 4.45 | 163129 | 7137.09 | 2.58% |
| 2026-01-26 | 4.53 | 4.44 | -0.09 | -1.99% | 4.41 | 4.53 | 241984 | 10779.03 | 3.82% |
| 2026-01-23 | 4.52 | 4.53 | 0.01 | 0.22% | 4.48 | 4.58 | 185985 | 8435.23 | 2.94% |
| 2026-01-22 | 4.45 | 4.52 | 0.08 | 1.80% | 4.40 | 4.52 | 228610 | 10201.10 | 3.61% |
| 2026-01-21 | 4.38 | 4.44 | 0.02 | 0.45% | 4.33 | 4.45 | 174875 | 7700.89 | 2.76% |
| 2026-01-20 | 4.35 | 4.42 | 0.07 | 1.61% | 4.31 | 4.44 | 238522 | 10498.78 | 3.77% |
| 2026-01-19 | 4.31 | 4.35 | -0.02 | -0.46% | 4.28 | 4.42 | 272751 | 11890.55 | 4.31% |
| 2026-01-16 | 4.17 | 4.37 | 0.24 | 5.81% | 4.10 | 4.48 | 442849 | 18957.15 | 7.00% |
| 2026-01-15 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.19 | 108219 | 4491.13 | 1.71% |
| 2026-01-14 | 4.17 | 4.18 | 0.02 | 0.48% | 4.12 | 4.21 | 163924 | 6830.92 | 2.59% |
| 2026-01-13 | 4.21 | 4.16 | -0.05 | -1.19% | 4.15 | 4.25 | 161851 | 6814.86 | 2.56% |
| 2026-01-12 | 4.22 | 4.21 | -0.01 | -0.24% | 4.17 | 4.24 | 162476 | 6823.67 | 2.57% |
| 2026-01-09 | 4.16 | 4.22 | 0.06 | 1.44% | 4.13 | 4.23 | 157169 | 6566.45 | 2.48% |
| 2026-01-08 | 4.07 | 4.16 | 0.09 | 2.21% | 4.05 | 4.23 | 237530 | 9860.84 | 3.75% |
| 2026-01-07 | 4.11 | 4.07 | -0.04 | -0.97% | 4.06 | 4.12 | 127789 | 5220.03 | 2.02% |
| 2026-01-06 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.14 | 162251 | 6664.51 | 2.56% |
| 2026-01-05 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.14 | 157061 | 6454.78 | 2.48% |
| 2025-12-31 | 4.12 | 4.13 | 0.05 | 1.23% | 4.03 | 4.15 | 122996 | 5038.92 | 1.94% |
| 2025-12-30 | 4.10 | 4.08 | -0.04 | -0.97% | 4.06 | 4.15 | 115554 | 4739.33 | 1.83% |
| 2025-12-29 | 4.16 | 4.12 | -0.03 | -0.72% | 4.10 | 4.18 | 104643 | 4321.00 | 1.65% |
| 2025-12-26 | 4.13 | 4.15 | 0.02 | 0.48% | 4.11 | 4.17 | 128198 | 5306.78 | 2.03% |
| 2025-12-25 | 4.23 | 4.13 | -0.08 | -1.90% | 4.11 | 4.23 | 136732 | 5659.24 | 2.16% |
| 2025-12-24 | 4.12 | 4.21 | 0.09 | 2.18% | 4.09 | 4.26 | 217403 | 9097.07 | 3.43% |
| 2025-12-23 | 4.10 | 4.12 | 0.03 | 0.73% | 4.09 | 4.31 | 212310 | 8799.89 | 3.35% |
| 2025-12-22 | 4.03 | 4.09 | 0.07 | 1.74% | 4.01 | 4.11 | 141680 | 5765.19 | 2.24% |
| 2025-12-19 | 3.92 | 4.02 | 0.12 | 3.08% | 3.88 | 4.02 | 148767 | 5905.18 | 2.35% |
| 2025-12-18 | 3.88 | 3.90 | 0.01 | 0.26% | 3.84 | 3.94 | 119819 | 4683.91 | 1.89% |
| 2025-12-17 | 3.88 | 3.89 | 0.01 | 0.26% | 3.80 | 3.91 | 160409 | 6180.51 | 2.53% |
| 2025-12-16 | 3.97 | 3.88 | -0.09 | -2.27% | 3.87 | 3.99 | 142620 | 5573.84 | 2.25% |
| 2025-12-15 | 3.98 | 3.97 | -0.02 | -0.50% | 3.92 | 4.02 | 160731 | 6382.97 | 2.54% |
| 2025-12-12 | 4.04 | 3.99 | -0.03 | -0.75% | 3.99 | 4.07 | 149892 | 6043.51 | 2.37% |
| 2025-12-11 | 4.16 | 4.02 | -0.14 | -3.37% | 4.02 | 4.18 | 195447 | 7967.44 | 3.09% |
| 2025-12-10 | 4.18 | 4.16 | -0.03 | -0.72% | 4.12 | 4.21 | 190984 | 7951.82 | 3.02% |
| 2025-12-09 | 4.23 | 4.19 | -0.07 | -1.64% | 4.14 | 4.24 | 162466 | 6801.16 | 2.57% |
| 2025-12-08 | 4.25 | 4.26 | 0.02 | 0.47% | 4.24 | 4.29 | 114729 | 4895.33 | 1.81% |
| 2025-12-05 | 4.20 | 4.24 | 0.02 | 0.47% | 4.16 | 4.25 | 116281 | 4894.65 | 1.84% |
| 2025-12-04 | 4.32 | 4.22 | -0.09 | -2.09% | 4.19 | 4.33 | 145468 | 6170.55 | 2.30% |
| 2025-12-03 | 4.37 | 4.31 | -0.06 | -1.37% | 4.28 | 4.40 | 123147 | 5323.71 | 1.95% |
| 2025-12-02 | 4.36 | 4.37 | -0.01 | -0.23% | 4.28 | 4.38 | 100926 | 4380.19 | 1.59% |
| 2025-12-01 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.48 | 127163 | 5601.91 | 2.01% |
| 2025-11-28 | 4.24 | 4.40 | 0.14 | 3.29% | 4.22 | 4.40 | 142397 | 6147.58 | 2.25% |
| 2025-11-27 | 4.28 | 4.26 | -0.02 | -0.47% | 4.20 | 4.31 | 146595 | 6254.78 | 2.32% |
| 2025-11-26 | 4.28 | 4.28 | -0.02 | -0.47% | 4.27 | 4.41 | 128032 | 5545.74 | 2.02% |
| 2025-11-25 | 4.24 | 4.30 | 0.08 | 1.90% | 4.20 | 4.33 | 144206 | 6177.54 | 2.28% |
深证大盘股票行情在线 K线走势图
粤宏远Ａ(000573)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
