粤桂股份(000833)股票行情 粤桂股份股票行情 000833股票行情_爱股网
粤桂股份(000833)股票行情
粤桂股份(000833)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 |
|---|
| 2025-10-31 | 15.71 | 16.00 | 0.19 | 1.20% | 15.69 | 16.24 | 390706 | 62583.33 | 8.61% |
| 2025-10-30 | 15.52 | 15.81 | 0.18 | 1.15% | 15.40 | 16.55 | 496963 | 79147.06 | 10.95% |
| 2025-10-29 | 15.38 | 15.63 | 0.23 | 1.49% | 15.09 | 15.74 | 367592 | 56851.97 | 8.10% |
| 2025-10-28 | 15.80 | 15.40 | -0.58 | -3.63% | 15.23 | 15.86 | 462183 | 71508.90 | 10.19% |
| 2025-10-27 | 15.82 | 15.98 | 0.43 | 2.77% | 15.62 | 16.18 | 524345 | 83316.17 | 11.56% |
| 2025-10-24 | 15.16 | 15.55 | 0.43 | 2.84% | 15.16 | 16.20 | 653068 | 102903.66 | 14.39% |
| 2025-10-23 | 14.78 | 15.12 | 0.34 | 2.30% | 14.73 | 15.18 | 424396 | 63584.45 | 9.35% |
| 2025-10-22 | 15.08 | 14.78 | -0.49 | -3.21% | 14.75 | 15.18 | 386751 | 57519.58 | 8.52% |
| 2025-10-21 | 14.81 | 15.27 | 0.41 | 2.76% | 14.75 | 15.35 | 579549 | 87683.68 | 12.77% |
| 2025-10-20 | 14.62 | 14.86 | 0.51 | 3.55% | 14.47 | 15.19 | 638054 | 95111.06 | 14.06% |
| 2025-10-17 | 14.50 | 14.35 | -0.05 | -0.35% | 14.30 | 15.08 | 602877 | 88212.40 | 13.29% |
| 2025-10-16 | 14.83 | 14.40 | -0.42 | -2.83% | 14.30 | 15.23 | 498775 | 72918.68 | 10.99% |
| 2025-10-15 | 15.27 | 14.82 | -0.05 | -0.34% | 14.39 | 15.27 | 914815 | 135038.64 | 20.16% |
| 2025-10-14 | 14.87 | 14.87 | 1.35 | 9.99% | 14.87 | 14.87 | 222647 | 33107.58 | 4.91% |
| 2025-10-13 | 13.07 | 13.52 | -0.24 | -1.74% | 13.07 | 13.57 | 237644 | 31751.25 | 5.24% |
| 2025-10-10 | 14.10 | 13.76 | -0.42 | -2.96% | 13.72 | 14.12 | 268711 | 37273.27 | 5.92% |
| 2025-10-09 | 13.98 | 14.18 | 0.31 | 2.24% | 13.72 | 14.26 | 352878 | 49546.97 | 7.78% |
| 2025-09-30 | 13.52 | 13.87 | 0.35 | 2.59% | 13.51 | 14.06 | 305161 | 42174.96 | 6.73% |
| 2025-09-29 | 13.39 | 13.52 | 0.13 | 0.97% | 13.38 | 13.62 | 178938 | 24152.34 | 3.94% |
| 2025-09-26 | 13.49 | 13.39 | -0.16 | -1.18% | 13.38 | 13.77 | 188064 | 25472.98 | 4.15% |
| 2025-09-25 | 13.85 | 13.55 | -0.14 | -1.02% | 13.54 | 13.90 | 231330 | 31638.86 | 5.10% |
| 2025-09-24 | 13.43 | 13.69 | 0.26 | 1.94% | 13.31 | 13.77 | 295322 | 39988.26 | 6.51% |
| 2025-09-23 | 14.08 | 13.43 | -0.68 | -4.82% | 13.20 | 14.08 | 410562 | 55360.28 | 9.05% |
| 2025-09-22 | 14.01 | 14.11 | 0.15 | 1.07% | 13.75 | 14.47 | 297974 | 41625.36 | 6.57% |
| 2025-09-19 | 14.14 | 13.96 | -0.18 | -1.27% | 13.91 | 14.39 | 350142 | 49464.57 | 7.72% |
| 2025-09-18 | 14.60 | 14.14 | -0.47 | -3.22% | 13.96 | 14.62 | 406271 | 58254.47 | 8.95% |
| 2025-09-17 | 14.95 | 14.61 | -0.36 | -2.40% | 14.52 | 14.95 | 409295 | 60033.90 | 9.02% |
| 2025-09-16 | 15.17 | 14.97 | -0.10 | -0.66% | 14.65 | 15.21 | 495872 | 73786.20 | 10.93% |
| 2025-09-15 | 15.09 | 15.07 | -0.31 | -2.02% | 14.97 | 16.07 | 971310 | 148711.23 | 21.41% |
| 2025-09-12 | 14.15 | 15.38 | 1.40 | 10.01% | 13.70 | 15.38 | 753724 | 111114.21 | 16.61% |
| 2025-09-11 | 13.98 | 13.98 | -0.05 | -0.36% | 13.55 | 14.05 | 374232 | 51786.37 | 8.25% |
| 2025-09-10 | 14.03 | 14.03 | -0.26 | -1.82% | 13.84 | 14.28 | 414519 | 58170.84 | 9.14% |
| 2025-09-09 | 14.69 | 14.29 | -0.56 | -3.77% | 14.22 | 15.06 | 681539 | 99495.51 | 15.02% |
| 2025-09-08 | 15.00 | 14.85 | 0.09 | 0.61% | 14.76 | 15.40 | 930684 | 139893.02 | 20.51% |
| 2025-09-05 | 13.96 | 14.76 | 0.85 | 6.11% | 13.96 | 14.80 | 774968 | 112455.68 | 17.08% |
| 2025-09-04 | 14.32 | 13.91 | -0.09 | -0.64% | 13.62 | 14.79 | 701015 | 99752.48 | 15.45% |
| 2025-09-03 | 14.65 | 14.00 | -0.67 | -4.57% | 13.90 | 14.70 | 962475 | 137315.52 | 21.21% |
| 2025-09-02 | 13.77 | 14.67 | 0.84 | 6.07% | 13.76 | 15.21 | 1332950 | 199177.08 | 29.38% |
| 2025-09-01 | 13.34 | 13.83 | 0.79 | 6.06% | 13.28 | 14.03 | 826031 | 113216.68 | 18.21% |
| 2025-08-29 | 12.45 | 13.04 | 0.51 | 4.07% | 12.45 | 13.19 | 610158 | 79109.58 | 13.45% |
| 2025-08-28 | 12.48 | 12.53 | 0.02 | 0.16% | 12.12 | 12.73 | 287621 | 35796.74 | 6.34% |
| 2025-08-27 | 12.77 | 12.51 | -0.36 | -2.80% | 12.48 | 12.87 | 314889 | 40041.09 | 6.94% |
| 2025-08-26 | 12.92 | 12.87 | -0.07 | -0.54% | 12.74 | 13.06 | 384712 | 49537.79 | 8.48% |
| 2025-08-25 | 12.44 | 12.94 | 0.51 | 4.10% | 12.44 | 13.17 | 618738 | 79290.83 | 13.64% |
| 2025-08-22 | 12.49 | 12.43 | -0.02 | -0.16% | 12.33 | 12.56 | 204168 | 25333.32 | 4.50% |
| 2025-08-21 | 12.66 | 12.45 | -0.18 | -1.43% | 12.38 | 12.67 | 229952 | 28764.76 | 5.07% |
| 2025-08-20 | 12.39 | 12.63 | 0.17 | 1.36% | 12.33 | 12.74 | 318571 | 40000.98 | 7.02% |
| 2025-08-19 | 12.38 | 12.46 | 0.10 | 0.81% | 12.22 | 12.48 | 267023 | 33018.94 | 5.89% |
| 2025-08-18 | 12.15 | 12.36 | 0.20 | 1.64% | 12.14 | 12.61 | 336804 | 41568.14 | 7.42% |
| 2025-08-15 | 11.92 | 12.16 | 0.18 | 1.50% | 11.90 | 12.17 | 148938 | 18021.85 | 3.28% |
| 2025-08-14 | 12.16 | 11.98 | -0.20 | -1.64% | 11.95 | 12.29 | 187527 | 22694.07 | 4.13% |
| 2025-08-13 | 12.18 | 12.18 | 0.01 | 0.08% | 12.13 | 12.23 | 173330 | 21100.51 | 3.82% |
| 2025-08-12 | 12.24 | 12.17 | -0.10 | -0.81% | 12.11 | 12.25 | 121303 | 14745.92 | 2.67% |
| 2025-08-11 | 12.09 | 12.27 | 0.21 | 1.74% | 12.06 | 12.40 | 190228 | 23271.23 | 4.19% |
| 2025-08-08 | 12.12 | 12.06 | -0.06 | -0.50% | 12.02 | 12.17 | 111139 | 13413.68 | 2.45% |
| 2025-08-07 | 12.24 | 12.12 | -0.13 | -1.06% | 12.10 | 12.28 | 139611 | 16976.69 | 3.08% |
| 2025-08-06 | 12.22 | 12.25 | 0.02 | 0.16% | 12.14 | 12.27 | 121570 | 14838.94 | 2.68% |
| 2025-08-05 | 12.14 | 12.23 | 0.10 | 0.82% | 12.12 | 12.29 | 110228 | 13453.05 | 2.43% |
| 2025-08-04 | 12.00 | 12.13 | 0.05 | 0.41% | 11.92 | 12.15 | 102485 | 12380.49 | 2.26% |
| 2025-08-01 | 12.08 | 12.08 | -0.04 | -0.33% | 12.02 | 12.18 | 109438 | 13232.41 | 2.41% |
| 2025-07-31 | 12.25 | 12.12 | -0.14 | -1.14% | 12.05 | 12.27 | 138895 | 16853.69 | 3.06% |
| 2025-07-30 | 12.44 | 12.26 | -0.21 | -1.68% | 12.12 | 12.47 | 180582 | 22197.58 | 3.98% |
| 2025-07-29 | 12.53 | 12.47 | -0.09 | -0.72% | 12.33 | 12.61 | 155388 | 19322.20 | 3.42% |
| 2025-07-28 | 12.48 | 12.56 | 0.07 | 0.56% | 12.39 | 12.60 | 194982 | 24408.54 | 4.30% |
| 2025-07-25 | 12.61 | 12.49 | -0.12 | -0.95% | 12.43 | 12.62 | 174065 | 21742.72 | 3.84% |
| 2025-07-24 | 12.53 | 12.61 | 0.06 | 0.48% | 12.45 | 12.61 | 226844 | 28430.54 | 5.00% |
| 2025-07-23 | 12.88 | 12.55 | -0.42 | -3.24% | 12.45 | 12.88 | 350745 | 44320.66 | 7.73% |
| 2025-07-22 | 12.32 | 12.97 | 0.62 | 5.02% | 12.22 | 12.97 | 522002 | 65781.88 | 11.51% |
| 2025-07-21 | 12.32 | 12.35 | 0.00 | 0.00% | 12.17 | 12.40 | 215441 | 26471.71 | 4.75% |
| 2025-07-18 | 12.12 | 12.35 | 0.23 | 1.90% | 12.09 | 12.35 | 317100 | 38898.22 | 6.99% |
| 2025-07-17 | 12.09 | 12.12 | 0.06 | 0.50% | 12.04 | 12.20 | 143885 | 17437.30 | 3.17% |
| 2025-07-16 | 12.04 | 12.06 | 0.02 | 0.17% | 11.99 | 12.12 | 126071 | 15197.32 | 2.78% |
| 2025-07-15 | 12.13 | 12.04 | -0.09 | -0.74% | 11.93 | 12.18 | 177586 | 21364.63 | 3.91% |
| 2025-07-14 | 12.08 | 12.13 | 0.04 | 0.33% | 12.04 | 12.19 | 135756 | 16444.97 | 2.99% |
| 2025-07-11 | 11.92 | 12.09 | 0.12 | 1.00% | 11.90 | 12.13 | 156866 | 18877.61 | 3.46% |
| 2025-07-10 | 11.93 | 11.97 | 0.04 | 0.34% | 11.81 | 12.02 | 135108 | 16111.55 | 2.98% |
| 2025-07-09 | 12.16 | 11.93 | -0.21 | -1.73% | 11.88 | 12.20 | 234801 | 28254.64 | 5.18% |
| 2025-07-08 | 12.05 | 12.14 | 0.09 | 0.75% | 11.95 | 12.16 | 154215 | 18650.63 | 3.40% |
| 2025-07-07 | 12.08 | 12.05 | -0.04 | -0.33% | 12.02 | 12.15 | 117952 | 14236.14 | 2.60% |
| 2025-07-04 | 12.33 | 12.09 | -0.29 | -2.34% | 12.05 | 12.33 | 224710 | 27301.11 | 4.95% |
深证大盘股票行情在线 K线走势图
粤桂股份(000833)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
