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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 15.48 | 14.58 | -1.62 | -10.00% | 14.58 | 15.59 | 795091 | 118806.68 | 1.35% |
| 2025-04-03 | 16.02 | 16.20 | 0.07 | 0.43% | 16.01 | 16.25 | 330222 | 53391.87 | 0.56% |
| 2025-04-02 | 16.19 | 16.13 | -0.12 | -0.74% | 16.11 | 16.37 | 308279 | 49935.40 | 0.52% |
| 2025-04-01 | 16.20 | 16.25 | 0.13 | 0.81% | 16.17 | 16.41 | 361453 | 58791.14 | 0.61% |
| 2025-03-31 | 16.36 | 16.12 | -0.28 | -1.71% | 16.08 | 16.56 | 611749 | 99843.27 | 1.04% |
| 2025-03-28 | 16.10 | 16.40 | 0.26 | 1.61% | 16.08 | 16.59 | 680974 | 111526.07 | 1.15% |
| 2025-03-27 | 15.78 | 16.14 | 0.35 | 2.22% | 15.73 | 16.18 | 532071 | 85312.52 | 0.90% |
| 2025-03-26 | 15.80 | 15.79 | -0.02 | -0.13% | 15.71 | 15.83 | 175882 | 27750.04 | 0.30% |
| 2025-03-25 | 15.73 | 15.81 | 0.08 | 0.51% | 15.68 | 15.87 | 279977 | 44179.91 | 0.47% |
| 2025-03-24 | 15.61 | 15.73 | 0.10 | 0.64% | 15.56 | 15.80 | 333622 | 52401.62 | 0.57% |
| 2025-03-21 | 15.79 | 15.63 | -0.22 | -1.39% | 15.58 | 15.88 | 275401 | 43232.87 | 0.47% |
| 2025-03-20 | 15.95 | 15.85 | -0.14 | -0.88% | 15.79 | 16.03 | 257398 | 40921.65 | 0.44% |
| 2025-03-19 | 15.91 | 15.99 | 0.07 | 0.44% | 15.86 | 16.09 | 312226 | 49912.57 | 0.53% |
| 2025-03-18 | 15.89 | 15.92 | 0.09 | 0.57% | 15.89 | 16.04 | 325764 | 51944.22 | 0.55% |
| 2025-03-17 | 15.82 | 15.83 | 0.00 | 0.00% | 15.74 | 15.90 | 356550 | 56411.61 | 0.60% |
| 2025-03-14 | 15.40 | 15.83 | 0.47 | 3.06% | 15.37 | 15.95 | 731874 | 115152.46 | 1.24% |
| 2025-03-13 | 15.43 | 15.36 | -0.07 | -0.45% | 15.31 | 15.54 | 233758 | 35977.84 | 0.40% |
| 2025-03-12 | 15.43 | 15.43 | 0.01 | 0.06% | 15.36 | 15.61 | 345236 | 53389.74 | 0.58% |
| 2025-03-11 | 15.32 | 15.42 | 0.00 | 0.00% | 15.26 | 15.42 | 261744 | 40117.82 | 0.44% |
| 2025-03-10 | 15.50 | 15.42 | -0.10 | -0.64% | 15.35 | 15.53 | 262031 | 40372.08 | 0.44% |
| 2025-03-07 | 15.68 | 15.52 | -0.20 | -1.27% | 15.48 | 15.68 | 251472 | 39141.21 | 0.43% |
| 2025-03-06 | 15.55 | 15.72 | 0.30 | 1.95% | 15.46 | 15.76 | 489412 | 76638.37 | 0.83% |
| 2025-03-05 | 15.41 | 15.42 | 0.00 | 0.00% | 15.28 | 15.48 | 240364 | 36991.38 | 0.41% |
| 2025-03-04 | 15.35 | 15.42 | 0.05 | 0.33% | 15.29 | 15.47 | 196928 | 30318.43 | 0.33% |
| 2025-03-03 | 15.35 | 15.37 | 0.03 | 0.20% | 15.28 | 15.52 | 337717 | 52082.57 | 0.57% |
| 2025-02-28 | 15.70 | 15.34 | -0.41 | -2.60% | 15.32 | 15.92 | 526192 | 81904.33 | 0.89% |
| 2025-02-27 | 15.70 | 15.75 | -0.08 | -0.51% | 15.53 | 15.86 | 459175 | 72037.74 | 0.78% |
| 2025-02-26 | 15.63 | 15.83 | 0.24 | 1.54% | 15.50 | 15.85 | 538261 | 84205.43 | 0.91% |
| 2025-02-25 | 15.76 | 15.59 | -0.33 | -2.07% | 15.55 | 15.82 | 322641 | 50605.41 | 0.55% |
| 2025-02-24 | 15.80 | 15.92 | 0.08 | 0.51% | 15.76 | 16.07 | 449716 | 71736.54 | 0.76% |
| 2025-02-21 | 15.59 | 15.84 | 0.32 | 2.06% | 15.42 | 15.87 | 491278 | 77077.26 | 0.83% |
| 2025-02-20 | 15.57 | 15.52 | -0.05 | -0.32% | 15.46 | 15.62 | 265185 | 41147.61 | 0.45% |
深证大盘股票行情在线 K线走势图
