广百股份(002187)股票行情
广百股份(002187)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 |
|---|
| 2025-12-19 | 7.92 | 8.24 | 0.33 | 4.17% | 7.71 | 8.49 | 1126801 | 92214.40 | 16.08% |
| 2025-12-18 | 7.79 | 7.91 | -0.05 | -0.63% | 7.62 | 8.10 | 1010255 | 80201.61 | 14.41% |
| 2025-12-17 | 8.18 | 7.96 | -0.30 | -3.63% | 7.90 | 8.84 | 1520154 | 125177.19 | 21.69% |
| 2025-12-16 | 7.66 | 8.26 | 0.75 | 9.99% | 7.64 | 8.26 | 821136 | 67115.19 | 11.72% |
| 2025-12-15 | 6.89 | 7.51 | 0.68 | 9.96% | 6.89 | 7.51 | 568750 | 41375.39 | 8.11% |
| 2025-12-12 | 7.13 | 6.83 | -0.39 | -5.40% | 6.73 | 7.14 | 467058 | 32160.41 | 6.66% |
| 2025-12-11 | 7.80 | 7.22 | -0.71 | -8.95% | 7.14 | 7.85 | 682564 | 50544.45 | 9.74% |
| 2025-12-10 | 8.12 | 7.93 | -0.19 | -2.34% | 7.85 | 8.56 | 866814 | 70664.85 | 12.37% |
| 2025-12-09 | 7.56 | 8.12 | 0.44 | 5.73% | 7.46 | 8.35 | 960309 | 76356.84 | 13.70% |
| 2025-12-08 | 7.60 | 7.68 | 0.07 | 0.92% | 7.51 | 7.81 | 517522 | 39472.71 | 7.38% |
| 2025-12-05 | 7.80 | 7.61 | -0.06 | -0.78% | 7.54 | 7.82 | 673961 | 51460.70 | 9.62% |
| 2025-12-04 | 7.38 | 7.67 | 0.27 | 3.65% | 7.25 | 8.14 | 1028058 | 80574.04 | 14.67% |
| 2025-12-03 | 7.63 | 7.40 | -0.29 | -3.77% | 7.33 | 7.66 | 555320 | 41312.27 | 7.92% |
| 2025-12-02 | 7.55 | 7.69 | -0.03 | -0.39% | 7.46 | 7.89 | 738239 | 56939.56 | 10.53% |
| 2025-12-01 | 7.71 | 7.72 | 0.11 | 1.45% | 7.39 | 7.89 | 899734 | 69059.84 | 12.84% |
| 2025-11-28 | 7.50 | 7.61 | -0.29 | -3.67% | 7.11 | 8.02 | 1040336 | 77091.21 | 14.84% |
| 2025-11-27 | 7.90 | 7.90 | 0.72 | 10.03% | 7.78 | 7.90 | 252532 | 19944.46 | 3.60% |
| 2025-11-26 | 6.55 | 7.18 | 0.65 | 9.95% | 6.54 | 7.18 | 423941 | 29893.80 | 6.05% |
| 2025-11-25 | 6.45 | 6.53 | 0.12 | 1.87% | 6.37 | 6.57 | 105941 | 6880.17 | 1.51% |
| 2025-11-24 | 6.47 | 6.41 | 0.00 | 0.00% | 6.34 | 6.54 | 120397 | 7738.25 | 1.72% |
| 2025-11-21 | 6.70 | 6.41 | -0.34 | -5.04% | 6.41 | 6.79 | 189126 | 12369.77 | 2.70% |
| 2025-11-20 | 6.93 | 6.75 | -0.20 | -2.88% | 6.68 | 6.98 | 148579 | 10061.15 | 2.12% |
| 2025-11-19 | 6.92 | 6.95 | 0.00 | 0.00% | 6.87 | 7.06 | 162298 | 11270.04 | 2.32% |
| 2025-11-18 | 7.05 | 6.95 | -0.12 | -1.70% | 6.86 | 7.09 | 204819 | 14182.08 | 2.92% |
| 2025-11-17 | 7.02 | 7.07 | -0.02 | -0.28% | 7.00 | 7.18 | 227552 | 16102.54 | 3.25% |
| 2025-11-14 | 6.92 | 7.09 | 0.12 | 1.72% | 6.92 | 7.22 | 328582 | 23313.94 | 4.69% |
| 2025-11-13 | 6.93 | 6.97 | 0.02 | 0.29% | 6.82 | 7.02 | 271648 | 18803.68 | 3.88% |
| 2025-11-12 | 6.89 | 6.95 | 0.00 | 0.00% | 6.88 | 7.10 | 389301 | 27245.05 | 5.55% |
| 2025-11-11 | 6.66 | 6.95 | 0.28 | 4.20% | 6.65 | 7.28 | 513850 | 35548.38 | 7.33% |
| 2025-11-10 | 6.45 | 6.67 | 0.25 | 3.89% | 6.35 | 6.70 | 238030 | 15725.23 | 3.40% |
| 2025-11-07 | 6.45 | 6.42 | 0.01 | 0.16% | 6.41 | 6.52 | 107807 | 6956.91 | 1.54% |
| 2025-11-06 | 6.59 | 6.41 | -0.21 | -3.17% | 6.41 | 6.63 | 157948 | 10204.54 | 2.25% |
| 2025-11-05 | 6.44 | 6.62 | 0.12 | 1.85% | 6.41 | 6.75 | 232621 | 15420.47 | 3.32% |
| 2025-11-04 | 6.34 | 6.50 | 0.13 | 2.04% | 6.31 | 6.61 | 180082 | 11654.10 | 2.57% |
| 2025-11-03 | 6.49 | 6.37 | -0.07 | -1.09% | 6.31 | 6.51 | 145148 | 9231.17 | 2.07% |
| 2025-10-31 | 6.33 | 6.44 | 0.18 | 2.88% | 6.31 | 6.45 | 154464 | 9859.01 | 2.20% |
| 2025-10-30 | 6.42 | 6.26 | -0.12 | -1.88% | 6.24 | 6.42 | 130497 | 8216.12 | 1.86% |
| 2025-10-29 | 6.55 | 6.38 | -0.26 | -3.92% | 6.35 | 6.58 | 195835 | 12533.34 | 2.79% |
| 2025-10-28 | 6.46 | 6.64 | 0.18 | 2.79% | 6.43 | 6.69 | 189545 | 12476.59 | 3.67% |
| 2025-10-27 | 6.60 | 6.46 | -0.15 | -2.27% | 6.43 | 6.61 | 149515 | 9697.78 | 2.89% |
| 2025-10-24 | 6.77 | 6.61 | -0.10 | -1.49% | 6.61 | 6.79 | 175949 | 11780.54 | 3.40% |
| 2025-10-23 | 6.65 | 6.71 | 0.05 | 0.75% | 6.61 | 6.85 | 231035 | 15571.02 | 4.47% |
| 2025-10-22 | 6.48 | 6.66 | 0.13 | 1.99% | 6.47 | 6.74 | 183841 | 12166.71 | 3.56% |
| 2025-10-21 | 6.36 | 6.53 | 0.15 | 2.35% | 6.36 | 6.59 | 163235 | 10590.57 | 3.16% |
| 2025-10-20 | 6.35 | 6.38 | 0.08 | 1.27% | 6.26 | 6.38 | 66913 | 4242.57 | 1.29% |
| 2025-10-17 | 6.36 | 6.30 | -0.06 | -0.94% | 6.28 | 6.41 | 77019 | 4893.53 | 1.49% |
| 2025-10-16 | 6.41 | 6.36 | -0.06 | -0.93% | 6.35 | 6.49 | 79510 | 5099.53 | 1.54% |
| 2025-10-15 | 6.38 | 6.42 | 0.07 | 1.10% | 6.36 | 6.45 | 90902 | 5828.57 | 1.76% |
| 2025-10-14 | 6.34 | 6.35 | 0.00 | 0.00% | 6.31 | 6.39 | 72775 | 4625.82 | 1.41% |
| 2025-10-13 | 6.25 | 6.35 | 0.01 | 0.16% | 6.13 | 6.39 | 89922 | 5650.70 | 1.74% |
| 2025-10-10 | 6.27 | 6.34 | 0.05 | 0.79% | 6.26 | 6.42 | 76173 | 4842.04 | 1.47% |
| 2025-10-09 | 6.38 | 6.29 | -0.09 | -1.41% | 6.27 | 6.38 | 90694 | 5706.94 | 1.75% |
| 2025-09-30 | 6.37 | 6.38 | 0.00 | 0.00% | 6.34 | 6.41 | 50346 | 3210.49 | 0.97% |
| 2025-09-29 | 6.44 | 6.38 | -0.08 | -1.24% | 6.33 | 6.45 | 84458 | 5376.76 | 1.63% |
| 2025-09-26 | 6.37 | 6.46 | 0.08 | 1.25% | 6.28 | 6.46 | 96480 | 6155.82 | 1.87% |
| 2025-09-25 | 6.47 | 6.38 | -0.08 | -1.24% | 6.38 | 6.49 | 82076 | 5259.52 | 1.59% |
| 2025-09-24 | 6.44 | 6.46 | 0.00 | 0.00% | 6.38 | 6.49 | 69681 | 4497.54 | 1.35% |
| 2025-09-23 | 6.60 | 6.46 | -0.13 | -1.97% | 6.36 | 6.62 | 111027 | 7143.87 | 2.15% |
| 2025-09-22 | 6.71 | 6.59 | -0.12 | -1.79% | 6.55 | 6.71 | 94280 | 6231.48 | 1.82% |
| 2025-09-19 | 6.74 | 6.71 | -0.03 | -0.45% | 6.60 | 6.77 | 133483 | 8908.49 | 2.58% |
| 2025-09-18 | 6.83 | 6.74 | -0.09 | -1.32% | 6.68 | 6.86 | 183206 | 12423.34 | 3.54% |
| 2025-09-17 | 7.07 | 6.83 | -0.21 | -2.98% | 6.82 | 7.07 | 232042 | 15951.05 | 4.49% |
| 2025-09-16 | 6.89 | 7.04 | 0.18 | 2.62% | 6.89 | 7.11 | 265442 | 18603.29 | 5.13% |
| 2025-09-15 | 6.80 | 6.86 | 0.03 | 0.44% | 6.75 | 6.90 | 152113 | 10387.34 | 2.94% |
| 2025-09-12 | 6.88 | 6.83 | -0.08 | -1.16% | 6.82 | 6.98 | 167416 | 11534.44 | 3.24% |
| 2025-09-11 | 6.91 | 6.91 | -0.04 | -0.58% | 6.81 | 6.95 | 174618 | 11981.60 | 3.38% |
| 2025-09-10 | 6.86 | 6.95 | 0.09 | 1.31% | 6.82 | 6.98 | 247042 | 17112.92 | 4.78% |
| 2025-09-09 | 6.81 | 6.86 | 0.02 | 0.29% | 6.75 | 6.90 | 200461 | 13691.72 | 3.88% |
| 2025-09-08 | 6.84 | 6.84 | -0.06 | -0.87% | 6.79 | 6.96 | 206717 | 14198.96 | 4.00% |
| 2025-09-05 | 6.89 | 6.90 | 0.03 | 0.44% | 6.62 | 6.92 | 305645 | 20804.51 | 5.91% |
| 2025-09-04 | 6.57 | 6.87 | 0.31 | 4.73% | 6.54 | 6.92 | 394554 | 26857.39 | 7.63% |
| 2025-09-03 | 6.77 | 6.56 | -0.24 | -3.53% | 6.54 | 6.84 | 169135 | 11340.31 | 3.27% |
| 2025-09-02 | 6.75 | 6.80 | 0.06 | 0.89% | 6.67 | 6.88 | 197261 | 13384.33 | 3.81% |
| 2025-09-01 | 6.63 | 6.74 | 0.08 | 1.20% | 6.62 | 6.83 | 215075 | 14521.96 | 4.16% |
| 2025-08-29 | 6.73 | 6.66 | -0.12 | -1.77% | 6.66 | 6.89 | 213782 | 14401.61 | 4.13% |
| 2025-08-28 | 6.79 | 6.78 | -0.05 | -0.73% | 6.69 | 6.95 | 293677 | 20019.61 | 5.68% |
| 2025-08-27 | 6.84 | 6.83 | -0.05 | -0.73% | 6.78 | 7.11 | 387414 | 26690.35 | 7.49% |
| 2025-08-26 | 6.85 | 6.88 | -0.02 | -0.29% | 6.80 | 7.00 | 261598 | 18035.06 | 5.06% |
| 2025-08-25 | 6.76 | 6.90 | 0.17 | 2.53% | 6.67 | 7.05 | 363827 | 24936.51 | 7.04% |
| 2025-08-22 | 6.76 | 6.73 | -0.03 | -0.44% | 6.63 | 6.76 | 166487 | 11130.76 | 3.22% |
深证大盘股票行情在线 K线走势图
广百股份(002187)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
