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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 12.32 | 12.38 | 0.04 | 0.32% | 12.18 | 12.55 | 195621 | 24132.88 | 4.31% |
| 2025-07-02 | 12.51 | 12.34 | -0.18 | -1.44% | 12.21 | 12.55 | 235919 | 29058.76 | 5.20% |
| 2025-07-01 | 12.50 | 12.52 | 0.03 | 0.24% | 12.15 | 12.71 | 363032 | 45177.01 | 8.00% |
| 2025-06-30 | 12.57 | 12.49 | -0.16 | -1.26% | 12.35 | 12.71 | 330685 | 41303.07 | 7.29% |
| 2025-06-27 | 12.65 | 12.65 | 0.06 | 0.48% | 12.60 | 13.08 | 427034 | 54732.93 | 9.41% |
| 2025-06-26 | 12.69 | 12.59 | -0.25 | -1.95% | 12.59 | 13.18 | 585116 | 75511.50 | 12.90% |
| 2025-06-25 | 12.63 | 12.84 | 0.02 | 0.16% | 12.48 | 12.98 | 670686 | 85480.16 | 14.78% |
| 2025-06-24 | 12.24 | 12.82 | 0.58 | 4.74% | 12.10 | 13.07 | 793013 | 100685.22 | 17.48% |
| 2025-06-23 | 11.73 | 12.24 | 0.47 | 3.99% | 11.65 | 12.30 | 473271 | 57511.49 | 10.43% |
| 2025-06-20 | 11.53 | 11.77 | 0.12 | 1.03% | 11.52 | 12.05 | 305561 | 36257.34 | 6.73% |
| 2025-06-19 | 11.79 | 11.65 | -0.16 | -1.35% | 11.62 | 12.03 | 273017 | 32340.98 | 6.02% |
| 2025-06-18 | 11.82 | 11.81 | -0.04 | -0.34% | 11.58 | 11.87 | 210817 | 24680.12 | 4.65% |
| 2025-06-17 | 11.67 | 11.97 | 0.19 | 1.61% | 11.67 | 12.05 | 292397 | 34690.05 | 6.44% |
| 2025-06-16 | 11.81 | 11.78 | 0.14 | 1.20% | 11.63 | 11.85 | 217300 | 25478.78 | 4.79% |
| 2025-06-13 | 11.59 | 11.64 | -0.01 | -0.09% | 11.47 | 11.85 | 282096 | 32914.56 | 6.22% |
| 2025-06-12 | 11.81 | 11.65 | -0.15 | -1.27% | 11.53 | 11.85 | 233478 | 27117.67 | 5.15% |
| 2025-06-11 | 11.81 | 11.80 | -0.25 | -2.07% | 11.75 | 12.05 | 419559 | 49774.16 | 9.25% |
| 2025-06-10 | 11.57 | 12.05 | 0.46 | 3.97% | 11.55 | 12.75 | 735309 | 90176.87 | 16.21% |
| 2025-06-09 | 11.37 | 11.59 | 0.15 | 1.31% | 11.37 | 11.61 | 171132 | 19759.17 | 3.77% |
| 2025-06-06 | 11.46 | 11.44 | -0.02 | -0.17% | 11.35 | 11.74 | 203915 | 23493.93 | 4.49% |
| 2025-06-05 | 11.49 | 11.46 | -0.14 | -1.21% | 11.38 | 11.58 | 147247 | 16823.95 | 3.25% |
| 2025-06-04 | 11.52 | 11.60 | 0.24 | 2.11% | 11.43 | 11.75 | 199995 | 23200.36 | 4.41% |
| 2025-06-03 | 11.66 | 11.36 | -0.12 | -1.05% | 11.35 | 11.70 | 127666 | 14560.85 | 2.81% |
| 2025-05-30 | 11.85 | 11.48 | -0.10 | -0.86% | 11.44 | 11.93 | 192142 | 22294.60 | 4.23% |
| 2025-05-29 | 11.49 | 11.58 | 0.09 | 0.78% | 11.45 | 11.65 | 142449 | 16483.90 | 3.14% |
| 2025-05-28 | 11.53 | 11.49 | -0.06 | -0.52% | 11.43 | 11.70 | 165563 | 19099.25 | 3.65% |
| 2025-05-27 | 11.38 | 11.55 | 0.16 | 1.40% | 11.27 | 11.57 | 175309 | 20065.46 | 3.86% |
| 2025-05-26 | 11.31 | 11.39 | 0.00 | 0.00% | 11.13 | 11.45 | 129906 | 14752.91 | 2.86% |
深证大盘股票行情在线 K线走势图
