广发证券(000776)股票行情
广发证券(000776)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 | 19.21 | 19.34 | 0.15 | 0.78% | 19.05 | 19.89 | 922041 | 179549.22 | 1.56% |
| 2025-07-31 | 19.68 | 19.19 | -0.57 | -2.88% | 19.05 | 19.81 | 939463 | 182193.48 | 1.59% |
| 2025-07-30 | 19.90 | 19.76 | -0.16 | -0.80% | 19.56 | 20.15 | 632896 | 125654.52 | 1.07% |
| 2025-07-29 | 19.90 | 19.92 | -0.10 | -0.50% | 19.65 | 20.00 | 651293 | 129110.53 | 1.10% |
| 2025-07-28 | 19.92 | 20.02 | 0.09 | 0.45% | 19.75 | 20.40 | 899959 | 180205.27 | 1.52% |
| 2025-07-25 | 20.07 | 19.93 | -0.14 | -0.70% | 19.80 | 20.10 | 748978 | 149368.33 | 1.27% |
| 2025-07-24 | 19.35 | 20.07 | 0.53 | 2.71% | 19.35 | 20.14 | 1272872 | 253590.89 | 2.16% |
| 2025-07-23 | 18.78 | 19.54 | 0.75 | 3.99% | 18.75 | 19.75 | 1585335 | 308340.91 | 2.69% |
| 2025-07-22 | 18.62 | 18.79 | 0.09 | 0.48% | 18.40 | 18.86 | 639320 | 119164.09 | 1.08% |
| 2025-07-21 | 18.00 | 18.70 | 0.62 | 3.43% | 17.90 | 18.85 | 1031203 | 191105.45 | 1.75% |
| 2025-07-18 | 17.61 | 18.08 | 0.47 | 2.67% | 17.60 | 18.25 | 848365 | 152519.66 | 1.44% |
| 2025-07-17 | 17.53 | 17.61 | 0.09 | 0.51% | 17.41 | 17.62 | 373011 | 65316.22 | 0.63% |
| 2025-07-16 | 17.80 | 17.52 | -0.28 | -1.57% | 17.45 | 17.85 | 443088 | 77802.45 | 0.75% |
| 2025-07-15 | 17.77 | 17.80 | 0.03 | 0.17% | 17.67 | 18.03 | 624269 | 111438.32 | 1.06% |
| 2025-07-14 | 17.75 | 17.77 | 0.08 | 0.45% | 17.63 | 17.90 | 512737 | 91112.55 | 0.87% |
| 2025-07-11 | 17.53 | 17.69 | 0.23 | 1.32% | 17.41 | 17.99 | 898730 | 159615.97 | 1.52% |
| 2025-07-10 | 17.09 | 17.46 | 0.28 | 1.63% | 17.06 | 17.50 | 583690 | 101401.36 | 0.99% |
| 2025-07-09 | 17.15 | 17.18 | 0.03 | 0.17% | 17.12 | 17.51 | 490301 | 84895.27 | 0.83% |
| 2025-07-08 | 17.05 | 17.15 | 0.10 | 0.59% | 16.97 | 17.19 | 427708 | 73069.05 | 0.72% |
| 2025-07-07 | 16.92 | 17.05 | 0.05 | 0.29% | 16.89 | 17.11 | 312956 | 53294.08 | 0.53% |
| 2025-07-04 | 16.80 | 17.00 | 0.22 | 1.31% | 16.73 | 17.30 | 600364 | 102150.73 | 1.02% |
| 2025-07-03 | 16.67 | 16.78 | 0.13 | 0.78% | 16.67 | 16.85 | 316449 | 53021.25 | 0.54% |
| 2025-07-02 | 16.75 | 16.65 | -0.06 | -0.36% | 16.62 | 16.76 | 311409 | 51937.48 | 0.53% |
| 2025-07-01 | 16.83 | 16.71 | -0.10 | -0.59% | 16.65 | 16.86 | 318747 | 53289.21 | 0.54% |
| 2025-06-30 | 16.90 | 16.81 | -0.24 | -1.41% | 16.66 | 16.98 | 641212 | 107800.68 | 1.09% |
| 2025-06-27 | 17.28 | 17.45 | 0.19 | 1.10% | 17.24 | 18.10 | 1116256 | 195659.36 | 1.89% |
| 2025-06-26 | 17.40 | 17.26 | -0.10 | -0.58% | 17.11 | 17.52 | 703276 | 121757.43 | 1.19% |
| 2025-06-25 | 16.86 | 17.36 | 0.54 | 3.21% | 16.83 | 17.45 | 916336 | 157209.09 | 1.55% |
| 2025-06-24 | 16.52 | 16.82 | 0.35 | 2.13% | 16.52 | 16.99 | 565869 | 95159.60 | 0.96% |
| 2025-06-23 | 16.26 | 16.47 | 0.14 | 0.86% | 16.26 | 16.53 | 273009 | 44702.28 | 0.46% |
| 2025-06-20 | 16.30 | 16.33 | 0.03 | 0.18% | 16.28 | 16.42 | 188207 | 30747.42 | 0.32% |
| 2025-06-19 | 16.56 | 16.30 | -0.35 | -2.10% | 16.26 | 16.64 | 327837 | 53653.83 | 0.56% |
| 2025-06-18 | 16.86 | 16.65 | -0.21 | -1.25% | 16.51 | 16.92 | 297084 | 49453.70 | 0.50% |
| 2025-06-17 | 16.86 | 16.86 | -0.01 | -0.06% | 16.75 | 16.90 | 224716 | 37808.50 | 0.38% |
| 2025-06-16 | 16.59 | 16.87 | 0.21 | 1.26% | 16.56 | 16.92 | 296581 | 49710.70 | 0.50% |
| 2025-06-13 | 16.82 | 16.66 | -0.24 | -1.42% | 16.60 | 16.89 | 435204 | 72692.54 | 0.74% |
| 2025-06-12 | 16.81 | 16.90 | 0.01 | 0.06% | 16.78 | 17.17 | 499403 | 84684.70 | 0.85% |
| 2025-06-11 | 16.46 | 16.89 | 0.46 | 2.80% | 16.43 | 16.94 | 645128 | 108289.47 | 1.09% |
| 2025-06-10 | 16.64 | 16.43 | -0.23 | -1.38% | 16.33 | 16.70 | 351111 | 58055.60 | 0.59% |
| 2025-06-09 | 16.50 | 16.66 | 0.21 | 1.28% | 16.49 | 16.75 | 415785 | 69229.57 | 0.70% |
| 2025-06-06 | 16.57 | 16.45 | -0.11 | -0.66% | 16.42 | 16.63 | 228452 | 37680.70 | 0.39% |
| 2025-06-05 | 16.52 | 16.56 | 0.05 | 0.30% | 16.42 | 16.64 | 304415 | 50316.36 | 0.52% |
| 2025-06-04 | 16.33 | 16.51 | 0.16 | 0.98% | 16.33 | 16.62 | 356186 | 58782.00 | 0.60% |
| 2025-06-03 | 16.20 | 16.35 | 0.06 | 0.37% | 16.11 | 16.48 | 385943 | 62979.23 | 0.65% |
| 2025-05-30 | 16.16 | 16.29 | 0.04 | 0.25% | 16.05 | 16.35 | 344932 | 55879.51 | 0.58% |
| 2025-05-29 | 16.23 | 16.25 | 0.07 | 0.43% | 16.19 | 16.33 | 357269 | 58087.07 | 0.61% |
| 2025-05-28 | 16.31 | 16.18 | -0.09 | -0.55% | 16.16 | 16.32 | 186344 | 30224.69 | 0.32% |
| 2025-05-27 | 16.30 | 16.27 | -0.03 | -0.18% | 16.19 | 16.34 | 210069 | 34162.73 | 0.36% |
| 2025-05-26 | 16.28 | 16.30 | 0.02 | 0.12% | 16.21 | 16.42 | 254854 | 41533.81 | 0.43% |
| 2025-05-23 | 16.52 | 16.28 | -0.25 | -1.51% | 16.24 | 16.62 | 360462 | 59209.89 | 0.61% |
| 2025-05-22 | 16.59 | 16.53 | -0.06 | -0.36% | 16.47 | 16.63 | 277729 | 45980.01 | 0.47% |
| 2025-05-21 | 16.59 | 16.59 | 0.00 | 0.00% | 16.58 | 16.70 | 276057 | 45916.06 | 0.47% |
| 2025-05-20 | 16.69 | 16.59 | -0.09 | -0.54% | 16.54 | 16.79 | 450748 | 75044.42 | 0.76% |
| 2025-05-19 | 16.71 | 16.68 | -0.05 | -0.30% | 16.58 | 16.81 | 493075 | 82337.65 | 0.84% |
| 2025-05-16 | 16.92 | 16.73 | -0.20 | -1.18% | 16.57 | 16.97 | 522543 | 87375.95 | 0.89% |
| 2025-05-15 | 17.00 | 16.93 | -0.38 | -2.20% | 16.78 | 17.15 | 1039906 | 176264.33 | 1.76% |
| 2025-05-14 | 16.08 | 17.31 | 1.22 | 7.58% | 16.04 | 17.70 | 1943280 | 331378.75 | 3.29% |
| 2025-05-13 | 16.12 | 16.09 | 0.08 | 0.50% | 15.93 | 16.12 | 476185 | 76405.29 | 0.81% |
| 2025-05-12 | 15.86 | 16.01 | 0.24 | 1.52% | 15.76 | 16.06 | 322090 | 51309.96 | 0.55% |
| 2025-05-09 | 15.91 | 15.77 | -0.13 | -0.82% | 15.76 | 15.96 | 186097 | 29445.31 | 0.32% |
| 2025-05-08 | 15.75 | 15.90 | 0.10 | 0.63% | 15.75 | 16.12 | 447055 | 71517.49 | 0.76% |
| 2025-05-07 | 16.03 | 15.80 | 0.12 | 0.77% | 15.76 | 16.14 | 403972 | 64292.33 | 0.68% |
| 2025-05-06 | 15.72 | 15.68 | 0.07 | 0.45% | 15.65 | 15.79 | 311344 | 48893.96 | 0.53% |
| 2025-04-30 | 15.42 | 15.61 | 0.28 | 1.83% | 15.42 | 15.74 | 375943 | 58738.76 | 0.64% |
| 2025-04-29 | 15.47 | 15.33 | -0.09 | -0.58% | 15.29 | 15.48 | 194118 | 29821.46 | 0.33% |
| 2025-04-28 | 15.49 | 15.42 | -0.07 | -0.45% | 15.34 | 15.53 | 191578 | 29585.40 | 0.32% |
| 2025-04-25 | 15.35 | 15.49 | 0.14 | 0.91% | 15.34 | 15.62 | 294654 | 45688.61 | 0.50% |
| 2025-04-24 | 15.31 | 15.35 | 0.04 | 0.26% | 15.25 | 15.40 | 173476 | 26606.54 | 0.29% |
| 2025-04-23 | 15.43 | 15.31 | -0.05 | -0.33% | 15.25 | 15.45 | 192197 | 29493.76 | 0.33% |
| 2025-04-22 | 15.41 | 15.36 | -0.02 | -0.13% | 15.32 | 15.42 | 178877 | 27498.66 | 0.30% |
| 2025-04-21 | 15.26 | 15.38 | 0.09 | 0.59% | 15.20 | 15.47 | 227136 | 34915.85 | 0.38% |
| 2025-04-18 | 15.18 | 15.29 | 0.10 | 0.66% | 15.13 | 15.32 | 161266 | 24570.40 | 0.27% |
| 2025-04-17 | 15.16 | 15.19 | -0.03 | -0.20% | 15.11 | 15.27 | 148365 | 22556.81 | 0.25% |
| 2025-04-16 | 15.28 | 15.22 | -0.12 | -0.78% | 15.07 | 15.34 | 262841 | 39857.62 | 0.45% |
| 2025-04-15 | 15.35 | 15.34 | -0.01 | -0.07% | 15.23 | 15.36 | 199305 | 30484.97 | 0.34% |
| 2025-04-14 | 15.45 | 15.35 | 0.01 | 0.07% | 15.30 | 15.47 | 254781 | 39161.36 | 0.43% |
| 2025-04-11 | 15.39 | 15.34 | -0.15 | -0.97% | 15.21 | 15.47 | 340495 | 52207.76 | 0.58% |
| 2025-04-10 | 15.24 | 15.49 | 0.41 | 2.72% | 15.11 | 15.65 | 609183 | 94001.80 | 1.03% |
| 2025-04-09 | 14.82 | 15.08 | 0.00 | 0.00% | 14.72 | 15.20 | 578619 | 86756.76 | 0.98% |
| 2025-04-08 | 14.62 | 15.08 | 0.50 | 3.43% | 14.40 | 15.10 | 797461 | 118219.39 | 1.35% |
深证大盘股票行情在线 K线走势图
