广州发展(600098)股票行情 广州发展股票行情 600098股票行情_爱股网
广州发展(600098)股票行情
广州发展(600098)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 |
|---|
| 2025-10-24 | 7.07 | 6.91 | -0.20 | -2.81% | 6.89 | 7.10 | 352075 | 24473.55 | 1.00% |
| 2025-10-23 | 6.96 | 7.11 | 0.15 | 2.16% | 6.93 | 7.14 | 375166 | 26498.83 | 1.07% |
| 2025-10-22 | 7.06 | 6.96 | -0.05 | -0.71% | 6.94 | 7.07 | 221008 | 15451.40 | 0.63% |
| 2025-10-21 | 6.92 | 7.01 | 0.12 | 1.74% | 6.88 | 7.04 | 440061 | 30770.30 | 1.26% |
| 2025-10-20 | 6.93 | 6.89 | -0.01 | -0.14% | 6.79 | 6.97 | 266723 | 18307.69 | 0.76% |
| 2025-10-17 | 6.96 | 6.90 | -0.09 | -1.29% | 6.88 | 7.01 | 234526 | 16267.53 | 0.67% |
| 2025-10-16 | 6.97 | 6.99 | 0.04 | 0.58% | 6.90 | 7.00 | 216658 | 15060.41 | 0.62% |
| 2025-10-15 | 6.99 | 6.95 | -0.03 | -0.43% | 6.92 | 7.02 | 258795 | 18013.92 | 0.74% |
| 2025-10-14 | 6.90 | 6.98 | 0.09 | 1.31% | 6.87 | 7.03 | 305999 | 21334.37 | 0.87% |
| 2025-10-13 | 6.77 | 6.89 | -0.06 | -0.86% | 6.72 | 6.91 | 351865 | 23961.07 | 1.00% |
| 2025-10-10 | 6.87 | 6.95 | 0.07 | 1.02% | 6.85 | 6.97 | 385833 | 26740.28 | 1.10% |
| 2025-10-09 | 6.61 | 6.88 | 0.29 | 4.40% | 6.60 | 6.89 | 480089 | 32690.12 | 1.37% |
| 2025-09-30 | 6.64 | 6.59 | -0.07 | -1.05% | 6.59 | 6.67 | 167587 | 11090.46 | 0.48% |
| 2025-09-29 | 6.66 | 6.66 | 0.00 | 0.00% | 6.56 | 6.67 | 251486 | 16601.71 | 0.72% |
| 2025-09-26 | 6.55 | 6.66 | 0.11 | 1.68% | 6.52 | 6.69 | 215556 | 14290.33 | 0.61% |
| 2025-09-25 | 6.62 | 6.55 | -0.09 | -1.36% | 6.53 | 6.64 | 186505 | 12248.67 | 0.53% |
| 2025-09-24 | 6.53 | 6.64 | 0.07 | 1.07% | 6.53 | 6.68 | 214832 | 14224.56 | 0.61% |
| 2025-09-23 | 6.56 | 6.57 | 0.01 | 0.15% | 6.46 | 6.60 | 198802 | 12982.62 | 0.57% |
| 2025-09-22 | 6.58 | 6.56 | -0.02 | -0.30% | 6.51 | 6.61 | 178808 | 11709.39 | 0.51% |
| 2025-09-19 | 6.61 | 6.58 | -0.01 | -0.15% | 6.52 | 6.61 | 181580 | 11915.53 | 0.52% |
| 2025-09-18 | 6.77 | 6.59 | -0.18 | -2.66% | 6.57 | 6.77 | 280827 | 18719.85 | 0.80% |
| 2025-09-17 | 6.76 | 6.77 | 0.01 | 0.15% | 6.70 | 6.81 | 188207 | 12725.86 | 0.54% |
| 2025-09-16 | 6.84 | 6.76 | -0.06 | -0.88% | 6.68 | 6.85 | 239158 | 16131.49 | 0.68% |
| 2025-09-15 | 6.84 | 6.82 | -0.02 | -0.29% | 6.79 | 6.90 | 275430 | 18851.68 | 0.79% |
| 2025-09-12 | 6.95 | 6.84 | -0.09 | -1.30% | 6.83 | 6.95 | 317421 | 21833.11 | 0.91% |
| 2025-09-11 | 6.91 | 6.93 | 0.00 | 0.00% | 6.87 | 6.96 | 257158 | 17776.75 | 0.74% |
| 2025-09-10 | 7.00 | 6.93 | -0.08 | -1.14% | 6.87 | 7.02 | 227469 | 15783.94 | 0.65% |
| 2025-09-09 | 7.05 | 7.01 | -0.05 | -0.71% | 6.94 | 7.06 | 298693 | 20897.31 | 0.85% |
| 2025-09-08 | 6.94 | 7.06 | 0.13 | 1.88% | 6.93 | 7.18 | 419143 | 29654.93 | 1.20% |
| 2025-09-05 | 6.93 | 6.93 | 0.02 | 0.29% | 6.82 | 6.94 | 289967 | 19965.32 | 0.83% |
| 2025-09-04 | 6.90 | 6.91 | 0.05 | 0.73% | 6.82 | 6.93 | 316296 | 21770.58 | 0.90% |
| 2025-09-03 | 6.95 | 6.86 | -0.03 | -0.44% | 6.82 | 7.03 | 309546 | 21362.89 | 0.88% |
| 2025-09-02 | 6.86 | 6.89 | 0.01 | 0.15% | 6.82 | 6.92 | 448026 | 30835.59 | 1.28% |
| 2025-09-01 | 6.75 | 6.88 | 0.27 | 4.08% | 6.74 | 6.93 | 1059792 | 72705.16 | 3.03% |
| 2025-08-29 | 6.61 | 6.61 | 0.00 | 0.00% | 6.59 | 6.74 | 287771 | 19160.57 | 0.82% |
| 2025-08-28 | 6.61 | 6.61 | -0.01 | -0.15% | 6.48 | 6.65 | 196790 | 12959.66 | 0.56% |
| 2025-08-27 | 6.70 | 6.62 | -0.08 | -1.19% | 6.60 | 6.76 | 252451 | 16896.19 | 0.72% |
| 2025-08-26 | 6.67 | 6.70 | 0.02 | 0.30% | 6.64 | 6.72 | 199303 | 13317.75 | 0.57% |
| 2025-08-25 | 6.66 | 6.68 | 0.05 | 0.75% | 6.62 | 6.71 | 303799 | 20253.95 | 0.87% |
| 2025-08-22 | 6.58 | 6.63 | 0.05 | 0.76% | 6.51 | 6.64 | 239675 | 15740.90 | 0.69% |
| 2025-08-21 | 6.56 | 6.58 | 0.01 | 0.15% | 6.56 | 6.60 | 195259 | 12838.64 | 0.56% |
| 2025-08-20 | 6.53 | 6.57 | 0.01 | 0.15% | 6.50 | 6.57 | 173348 | 11323.46 | 0.50% |
| 2025-08-19 | 6.61 | 6.56 | -0.06 | -0.91% | 6.54 | 6.63 | 181940 | 11962.73 | 0.52% |
| 2025-08-18 | 6.60 | 6.62 | 0.04 | 0.61% | 6.56 | 6.70 | 298818 | 19791.66 | 0.85% |
| 2025-08-15 | 6.50 | 6.58 | 0.07 | 1.08% | 6.50 | 6.61 | 210996 | 13872.49 | 0.60% |
| 2025-08-14 | 6.61 | 6.51 | -0.10 | -1.51% | 6.51 | 6.63 | 199892 | 13123.16 | 0.57% |
| 2025-08-13 | 6.58 | 6.61 | 0.03 | 0.46% | 6.55 | 6.64 | 186149 | 12275.34 | 0.53% |
| 2025-08-12 | 6.56 | 6.58 | 0.04 | 0.61% | 6.54 | 6.61 | 173752 | 11430.11 | 0.50% |
| 2025-08-11 | 6.65 | 6.54 | -0.09 | -1.36% | 6.54 | 6.67 | 342424 | 22500.39 | 0.98% |
| 2025-08-08 | 6.53 | 6.63 | 0.10 | 1.53% | 6.49 | 6.72 | 502844 | 33384.50 | 1.44% |
| 2025-08-07 | 6.49 | 6.53 | 0.04 | 0.62% | 6.45 | 6.54 | 151036 | 9811.90 | 0.43% |
| 2025-08-06 | 6.45 | 6.49 | 0.02 | 0.31% | 6.43 | 6.50 | 129948 | 8401.61 | 0.37% |
| 2025-08-05 | 6.41 | 6.47 | 0.06 | 0.94% | 6.38 | 6.48 | 137389 | 8853.26 | 0.39% |
| 2025-08-04 | 6.37 | 6.41 | 0.02 | 0.31% | 6.33 | 6.42 | 119762 | 7647.86 | 0.34% |
| 2025-08-01 | 6.35 | 6.39 | 0.04 | 0.63% | 6.34 | 6.44 | 142573 | 9131.84 | 0.41% |
| 2025-07-31 | 6.52 | 6.35 | -0.17 | -2.61% | 6.34 | 6.54 | 318855 | 20393.86 | 0.91% |
| 2025-07-30 | 6.50 | 6.52 | 0.03 | 0.46% | 6.49 | 6.59 | 177247 | 11592.01 | 0.51% |
| 2025-07-29 | 6.48 | 6.49 | -0.01 | -0.15% | 6.42 | 6.51 | 136510 | 8822.17 | 0.39% |
| 2025-07-28 | 6.55 | 6.50 | -0.05 | -0.76% | 6.48 | 6.57 | 132372 | 8612.25 | 0.38% |
| 2025-07-25 | 6.59 | 6.55 | -0.04 | -0.61% | 6.53 | 6.64 | 150232 | 9880.29 | 0.43% |
| 2025-07-24 | 6.58 | 6.59 | 0.01 | 0.15% | 6.46 | 6.59 | 182802 | 11957.64 | 0.52% |
| 2025-07-23 | 6.65 | 6.58 | -0.06 | -0.90% | 6.56 | 6.67 | 147205 | 9740.58 | 0.42% |
| 2025-07-22 | 6.60 | 6.64 | 0.05 | 0.76% | 6.54 | 6.65 | 176170 | 11643.75 | 0.50% |
| 2025-07-21 | 6.56 | 6.59 | 0.04 | 0.61% | 6.55 | 6.61 | 150485 | 9911.38 | 0.43% |
| 2025-07-18 | 6.55 | 6.55 | 0.02 | 0.31% | 6.51 | 6.56 | 96123 | 6283.16 | 0.27% |
| 2025-07-17 | 6.59 | 6.53 | -0.04 | -0.61% | 6.52 | 6.60 | 112123 | 7333.53 | 0.32% |
| 2025-07-16 | 6.55 | 6.57 | 0.01 | 0.15% | 6.52 | 6.60 | 139420 | 9140.62 | 0.40% |
| 2025-07-15 | 6.66 | 6.56 | -0.12 | -1.80% | 6.55 | 6.69 | 187546 | 12361.28 | 0.54% |
| 2025-07-14 | 6.57 | 6.68 | 0.11 | 1.67% | 6.56 | 6.75 | 260151 | 17428.27 | 0.74% |
| 2025-07-11 | 6.70 | 6.57 | -0.12 | -1.79% | 6.55 | 6.71 | 247285 | 16351.75 | 0.71% |
| 2025-07-10 | 6.61 | 6.69 | 0.08 | 1.21% | 6.59 | 6.72 | 237576 | 15852.37 | 0.68% |
| 2025-07-09 | 6.59 | 6.61 | 0.02 | 0.30% | 6.56 | 6.68 | 205600 | 13605.40 | 0.59% |
| 2025-07-08 | 6.56 | 6.59 | 0.03 | 0.46% | 6.48 | 6.61 | 312911 | 20514.43 | 0.89% |
| 2025-07-07 | 6.41 | 6.56 | 0.18 | 2.82% | 6.38 | 6.57 | 315199 | 20464.43 | 0.90% |
| 2025-07-04 | 6.38 | 6.38 | 0.00 | 0.00% | 6.37 | 6.45 | 182406 | 11701.01 | 0.52% |
| 2025-07-03 | 6.41 | 6.38 | -0.01 | -0.16% | 6.32 | 6.42 | 192796 | 12284.97 | 0.55% |
| 2025-07-02 | 6.30 | 6.39 | 0.09 | 1.43% | 6.29 | 6.39 | 224386 | 14260.14 | 0.64% |
| 2025-07-01 | 6.27 | 6.30 | 0.05 | 0.80% | 6.23 | 6.31 | 206495 | 12957.83 | 0.59% |
| 2025-06-30 | 6.27 | 6.25 | -0.01 | -0.16% | 6.23 | 6.29 | 129042 | 8069.26 | 0.37% |
| 2025-06-27 | 6.32 | 6.26 | -0.06 | -0.95% | 6.26 | 6.35 | 197569 | 12447.66 | 0.56% |
上证大盘股票行情在线 K线走势图
广州发展(600098)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
