GQY视讯(300076)股票行情
GQY视讯(300076)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 | 6.33 | 6.41 | 0.08 | 1.26% | 6.32 | 6.42 | 117020 | 7459.65 | 2.76% | 0.00 |
| 2025-07-31 | 6.43 | 6.33 | -0.08 | -1.25% | 6.30 | 6.55 | 142514 | 9160.67 | 3.36% | 0.00 |
| 2025-07-30 | 6.42 | 6.41 | 0.00 | 0.00% | 6.36 | 6.55 | 135276 | 8701.24 | 3.19% | 0.00 |
| 2025-07-29 | 6.45 | 6.41 | -0.06 | -0.93% | 6.35 | 6.49 | 84869 | 5427.51 | 2.00% | 0.00 |
| 2025-07-28 | 6.45 | 6.47 | 0.01 | 0.15% | 6.41 | 6.50 | 121423 | 7843.42 | 2.86% | 0.00 |
| 2025-07-25 | 6.40 | 6.46 | 0.06 | 0.94% | 6.35 | 6.47 | 98553 | 6330.33 | 2.32% | 58.00 |
| 2025-07-24 | 6.30 | 6.40 | 0.09 | 1.43% | 6.28 | 6.42 | 113498 | 7248.10 | 2.68% | 0.00 |
| 2025-07-23 | 6.36 | 6.31 | -0.07 | -1.10% | 6.26 | 6.45 | 143484 | 9077.29 | 3.38% | 0.00 |
| 2025-07-22 | 6.52 | 6.38 | -0.13 | -2.00% | 6.33 | 6.54 | 130725 | 8357.77 | 3.08% | 0.00 |
| 2025-07-21 | 6.45 | 6.51 | 0.07 | 1.09% | 6.43 | 6.53 | 106660 | 6912.54 | 2.52% | 0.00 |
| 2025-07-18 | 6.45 | 6.44 | -0.01 | -0.16% | 6.38 | 6.50 | 78823 | 5065.67 | 1.86% | 0.00 |
| 2025-07-17 | 6.34 | 6.45 | 0.11 | 1.74% | 6.30 | 6.50 | 131029 | 8408.16 | 3.09% | 100.00 |
| 2025-07-16 | 6.27 | 6.34 | 0.06 | 0.96% | 6.27 | 6.42 | 100112 | 6355.18 | 2.36% | 0.00 |
| 2025-07-15 | 6.43 | 6.28 | -0.19 | -2.94% | 6.26 | 6.46 | 123788 | 7816.88 | 2.92% | 0.00 |
| 2025-07-14 | 6.31 | 6.47 | 0.11 | 1.73% | 6.24 | 6.52 | 208093 | 13269.99 | 4.91% | 60.00 |
| 2025-07-11 | 6.26 | 6.36 | 0.12 | 1.92% | 6.17 | 6.42 | 186374 | 11773.02 | 4.40% | 0.00 |
| 2025-07-10 | 6.24 | 6.24 | -0.02 | -0.32% | 6.21 | 6.30 | 83677 | 5228.30 | 1.97% | 0.00 |
| 2025-07-09 | 6.33 | 6.26 | -0.07 | -1.11% | 6.24 | 6.36 | 78017 | 4908.57 | 1.84% | 0.00 |
| 2025-07-08 | 6.23 | 6.33 | 0.09 | 1.44% | 6.21 | 6.34 | 107749 | 6781.61 | 2.54% | 0.00 |
| 2025-07-07 | 6.24 | 6.24 | -0.01 | -0.16% | 6.22 | 6.28 | 72871 | 4550.03 | 1.72% | 0.00 |
| 2025-07-04 | 6.39 | 6.25 | -0.16 | -2.50% | 6.19 | 6.40 | 135826 | 8525.66 | 3.20% | 0.00 |
| 2025-07-03 | 6.30 | 6.41 | 0.11 | 1.75% | 6.25 | 6.49 | 163965 | 10443.03 | 3.87% | 0.00 |
| 2025-07-02 | 6.34 | 6.30 | -0.05 | -0.79% | 6.23 | 6.35 | 87125 | 5479.24 | 2.05% | 0.00 |
| 2025-07-01 | 6.45 | 6.35 | -0.09 | -1.40% | 6.31 | 6.48 | 106385 | 6787.23 | 2.51% | 0.00 |
| 2025-06-30 | 6.43 | 6.44 | 0.01 | 0.16% | 6.41 | 6.49 | 91495 | 5893.96 | 2.16% | 0.00 |
| 2025-06-27 | 6.45 | 6.43 | -0.02 | -0.31% | 6.38 | 6.50 | 113735 | 7315.29 | 2.68% | 0.00 |
| 2025-06-26 | 6.50 | 6.45 | -0.11 | -1.68% | 6.36 | 6.50 | 154107 | 9914.36 | 3.63% | 0.00 |
| 2025-06-25 | 6.48 | 6.56 | 0.06 | 0.92% | 6.44 | 6.56 | 91739 | 5968.12 | 2.16% | 0.00 |
| 2025-06-24 | 6.27 | 6.50 | 0.19 | 3.01% | 6.23 | 6.51 | 93153 | 5997.82 | 2.20% | 5.00 |
| 2025-06-23 | 6.05 | 6.31 | 0.16 | 2.60% | 6.05 | 6.32 | 93208 | 5819.78 | 2.20% | 0.00 |
| 2025-06-20 | 6.21 | 6.15 | -0.06 | -0.97% | 6.13 | 6.29 | 79573 | 4935.46 | 1.88% | 0.00 |
| 2025-06-19 | 6.42 | 6.21 | -0.22 | -3.42% | 6.19 | 6.44 | 86135 | 5418.72 | 2.03% | 1.00 |
| 2025-06-18 | 6.38 | 6.43 | 0.01 | 0.16% | 6.29 | 6.44 | 83310 | 5311.48 | 1.96% | 0.00 |
| 2025-06-17 | 6.47 | 6.42 | -0.06 | -0.93% | 6.40 | 6.51 | 62586 | 4033.22 | 1.48% | 0.00 |
| 2025-06-16 | 6.44 | 6.48 | 0.04 | 0.62% | 6.38 | 6.52 | 61607 | 3990.75 | 1.45% | 0.00 |
| 2025-06-13 | 6.63 | 6.44 | -0.24 | -3.59% | 6.44 | 6.68 | 112216 | 7311.76 | 2.65% | 0.00 |
| 2025-06-12 | 6.68 | 6.68 | -0.04 | -0.60% | 6.64 | 6.77 | 84417 | 5650.84 | 1.99% | 0.00 |
| 2025-06-11 | 6.64 | 6.72 | 0.14 | 2.13% | 6.56 | 6.80 | 109638 | 7330.52 | 2.59% | 0.00 |
| 2025-06-10 | 6.79 | 6.58 | -0.20 | -2.95% | 6.48 | 6.82 | 137905 | 9158.06 | 3.25% | 0.00 |
| 2025-06-09 | 6.71 | 6.78 | 0.08 | 1.19% | 6.69 | 6.79 | 83282 | 5621.87 | 1.96% | 0.00 |
| 2025-06-06 | 6.81 | 6.70 | -0.09 | -1.33% | 6.65 | 6.81 | 83116 | 5570.47 | 1.96% | 0.00 |
| 2025-06-05 | 6.75 | 6.79 | 0.04 | 0.59% | 6.68 | 6.79 | 78192 | 5270.78 | 1.84% | 0.00 |
| 2025-06-04 | 6.69 | 6.75 | 0.02 | 0.30% | 6.69 | 6.85 | 70309 | 4760.82 | 1.66% | 0.00 |
| 2025-06-03 | 6.68 | 6.73 | 0.05 | 0.75% | 6.62 | 6.76 | 56909 | 3825.47 | 1.34% | 0.00 |
| 2025-05-30 | 6.83 | 6.68 | -0.18 | -2.62% | 6.68 | 6.85 | 88570 | 5957.16 | 2.09% | 0.00 |
| 2025-05-29 | 6.69 | 6.86 | 0.16 | 2.39% | 6.67 | 6.90 | 110700 | 7558.66 | 2.61% | 0.00 |
| 2025-05-28 | 6.80 | 6.70 | -0.10 | -1.47% | 6.66 | 6.85 | 92455 | 6240.02 | 2.18% | 0.00 |
| 2025-05-27 | 6.99 | 6.80 | -0.19 | -2.72% | 6.79 | 6.99 | 129093 | 8843.97 | 3.04% | 0.00 |
| 2025-05-26 | 6.81 | 6.99 | 0.14 | 2.04% | 6.72 | 7.12 | 161120 | 11128.94 | 3.80% | 10.00 |
| 2025-05-23 | 7.02 | 6.85 | -0.23 | -3.25% | 6.81 | 7.02 | 175347 | 12086.48 | 4.14% | 0.00 |
| 2025-05-22 | 7.00 | 7.08 | 0.04 | 0.57% | 7.00 | 7.44 | 184853 | 13253.31 | 4.36% | 0.00 |
| 2025-05-21 | 7.25 | 7.04 | -0.19 | -2.63% | 7.03 | 7.35 | 230235 | 16467.54 | 5.43% | 0.00 |
| 2025-05-20 | 7.33 | 7.23 | 0.28 | 4.03% | 7.17 | 7.52 | 369704 | 27053.63 | 8.72% | 5.00 |
| 2025-05-19 | 7.01 | 6.95 | 0.15 | 2.21% | 6.80 | 7.10 | 191522 | 13300.19 | 4.52% | 0.00 |
| 2025-05-16 | 6.75 | 6.80 | 0.04 | 0.59% | 6.68 | 6.88 | 81556 | 5544.45 | 1.92% | 0.00 |
| 2025-05-15 | 6.78 | 6.76 | -0.06 | -0.88% | 6.67 | 6.80 | 100411 | 6757.91 | 2.37% | 13.00 |
| 2025-05-14 | 6.87 | 6.82 | -0.01 | -0.15% | 6.73 | 6.88 | 116645 | 7929.82 | 2.75% | 0.00 |
| 2025-05-13 | 7.05 | 6.83 | -0.11 | -1.59% | 6.80 | 7.11 | 104312 | 7207.73 | 2.46% | 105.00 |
| 2025-05-12 | 6.96 | 6.94 | 0.03 | 0.43% | 6.84 | 6.98 | 112925 | 7799.65 | 2.66% | 0.00 |
| 2025-05-09 | 7.01 | 6.91 | -0.14 | -1.99% | 6.90 | 7.03 | 98877 | 6869.52 | 2.33% | 0.00 |
| 2025-05-08 | 6.92 | 7.05 | 0.13 | 1.88% | 6.86 | 7.08 | 144254 | 10108.42 | 3.40% | 0.00 |
| 2025-05-07 | 7.04 | 6.92 | -0.02 | -0.29% | 6.84 | 7.12 | 200571 | 13972.06 | 4.73% | 0.00 |
| 2025-05-06 | 6.80 | 6.94 | 0.25 | 3.74% | 6.75 | 6.95 | 158550 | 10894.44 | 3.74% | 0.00 |
| 2025-04-30 | 6.49 | 6.69 | 0.27 | 4.21% | 6.47 | 6.70 | 144705 | 9570.17 | 3.41% | 13.00 |
| 2025-04-29 | 6.40 | 6.42 | 0.00 | 0.00% | 6.35 | 6.49 | 82105 | 5286.72 | 1.94% | 0.00 |
| 2025-04-28 | 6.49 | 6.42 | -0.12 | -1.83% | 6.38 | 6.59 | 88357 | 5708.76 | 2.08% | 0.00 |
| 2025-04-25 | 6.62 | 6.54 | -0.07 | -1.06% | 6.52 | 6.69 | 121182 | 7977.53 | 2.86% | 55.00 |
| 2025-04-24 | 6.78 | 6.61 | -0.17 | -2.51% | 6.61 | 6.88 | 217572 | 14704.89 | 5.13% | 30.00 |
| 2025-04-23 | 6.60 | 6.78 | 0.49 | 7.79% | 6.60 | 7.32 | 372782 | 25810.77 | 8.79% | 0.00 |
| 2025-04-22 | 6.59 | 6.29 | -0.28 | -4.26% | 6.24 | 6.59 | 205058 | 13075.35 | 4.84% | 1.00 |
| 2025-04-21 | 6.50 | 6.57 | 0.02 | 0.31% | 6.47 | 6.63 | 110669 | 7263.95 | 2.61% | 0.00 |
| 2025-04-18 | 6.53 | 6.55 | 0.02 | 0.31% | 6.42 | 6.59 | 115859 | 7539.81 | 2.73% | 0.00 |
| 2025-04-17 | 6.62 | 6.53 | -0.05 | -0.76% | 6.51 | 6.68 | 146233 | 9632.14 | 3.45% | 10.00 |
| 2025-04-16 | 6.94 | 6.58 | -0.48 | -6.80% | 6.41 | 6.99 | 246420 | 16457.02 | 5.81% | 20.00 |
| 2025-04-15 | 7.20 | 7.06 | -0.01 | -0.14% | 6.94 | 7.33 | 180717 | 12861.90 | 4.26% | 10.00 |
| 2025-04-14 | 7.10 | 7.07 | 0.11 | 1.58% | 7.02 | 7.25 | 191376 | 13584.70 | 4.51% | 0.00 |
| 2025-04-11 | 6.84 | 6.96 | 0.01 | 0.14% | 6.84 | 7.06 | 143912 | 10068.94 | 3.39% | 0.00 |
| 2025-04-10 | 6.90 | 6.95 | 0.18 | 2.66% | 6.90 | 7.10 | 201980 | 14105.60 | 4.76% | 0.00 |
| 2025-04-09 | 6.60 | 6.77 | 0.24 | 3.68% | 6.02 | 6.83 | 293806 | 19298.85 | 6.93% | 36.00 |
| 2025-04-08 | 6.60 | 6.53 | 0.11 | 1.71% | 6.29 | 6.89 | 233572 | 15354.46 | 5.51% | 0.00 |
深证大盘股票行情在线 K线走势图
