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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 6.61 | 6.59 | -0.03 | -0.45% | 6.58 | 6.62 | 181656 | 11986.78 | 0.52% |
| 2025-06-25 | 6.56 | 6.62 | 0.06 | 0.91% | 6.53 | 6.62 | 166268 | 10925.79 | 0.48% |
| 2025-06-24 | 6.51 | 6.56 | 0.07 | 1.08% | 6.48 | 6.60 | 188978 | 12350.13 | 0.54% |
| 2025-06-23 | 6.50 | 6.49 | -0.04 | -0.61% | 6.45 | 6.54 | 160250 | 10388.16 | 0.46% |
| 2025-06-20 | 6.52 | 6.53 | 0.03 | 0.46% | 6.50 | 6.56 | 162251 | 10585.78 | 0.46% |
| 2025-06-19 | 6.53 | 6.50 | -0.04 | -0.61% | 6.44 | 6.56 | 189138 | 12278.99 | 0.54% |
| 2025-06-18 | 6.59 | 6.54 | -0.05 | -0.76% | 6.52 | 6.62 | 163189 | 10706.43 | 0.47% |
| 2025-06-17 | 6.65 | 6.59 | -0.05 | -0.75% | 6.55 | 6.66 | 274993 | 18125.37 | 0.79% |
| 2025-06-16 | 6.73 | 6.64 | -0.14 | -2.06% | 6.64 | 6.78 | 247771 | 16547.67 | 0.71% |
| 2025-06-13 | 6.75 | 6.78 | 0.06 | 0.89% | 6.72 | 6.83 | 226306 | 15355.48 | 0.65% |
| 2025-06-12 | 6.84 | 6.72 | -0.08 | -1.18% | 6.71 | 6.86 | 214322 | 14468.58 | 0.61% |
| 2025-06-11 | 6.79 | 6.80 | -0.04 | -0.58% | 6.75 | 6.86 | 292596 | 19868.66 | 0.84% |
| 2025-06-10 | 6.48 | 6.84 | 0.36 | 5.56% | 6.47 | 6.98 | 755674 | 51165.83 | 2.16% |
| 2025-06-09 | 6.46 | 6.48 | 0.03 | 0.47% | 6.43 | 6.50 | 210679 | 13627.62 | 0.60% |
| 2025-06-06 | 6.50 | 6.45 | -0.03 | -0.46% | 6.43 | 6.54 | 147757 | 9579.69 | 0.42% |
| 2025-06-05 | 6.53 | 6.48 | -0.03 | -0.46% | 6.46 | 6.56 | 145208 | 9432.15 | 0.42% |
| 2025-06-04 | 6.55 | 6.51 | -0.03 | -0.46% | 6.51 | 6.55 | 108378 | 7072.70 | 0.31% |
| 2025-06-03 | 6.58 | 6.54 | -0.05 | -0.76% | 6.48 | 6.58 | 198331 | 12927.45 | 0.57% |
| 2025-05-30 | 6.69 | 6.59 | -0.04 | -0.60% | 6.58 | 6.72 | 176428 | 11687.17 | 0.50% |
| 2025-05-29 | 6.61 | 6.63 | 0.04 | 0.61% | 6.58 | 6.69 | 175046 | 11626.78 | 0.50% |
| 2025-05-28 | 6.53 | 6.59 | 0.09 | 1.38% | 6.51 | 6.61 | 148666 | 9761.64 | 0.42% |
| 2025-05-27 | 6.53 | 6.50 | -0.02 | -0.31% | 6.46 | 6.53 | 110457 | 7166.03 | 0.32% |
| 2025-05-26 | 6.48 | 6.52 | 0.05 | 0.77% | 6.47 | 6.54 | 115608 | 7528.96 | 0.33% |
| 2025-05-23 | 6.54 | 6.47 | -0.05 | -0.77% | 6.46 | 6.57 | 127497 | 8311.45 | 0.36% |
| 2025-05-22 | 6.61 | 6.52 | -0.09 | -1.36% | 6.51 | 6.63 | 114278 | 7483.61 | 0.33% |
| 2025-05-21 | 6.58 | 6.61 | 0.03 | 0.46% | 6.57 | 6.65 | 125125 | 8275.96 | 0.36% |
| 2025-05-20 | 6.55 | 6.58 | 0.04 | 0.61% | 6.53 | 6.59 | 91207 | 5988.10 | 0.26% |
| 2025-05-19 | 6.46 | 6.54 | 0.07 | 1.08% | 6.46 | 6.57 | 121350 | 7927.54 | 0.35% |
| 2025-05-16 | 6.56 | 6.47 | -0.07 | -1.07% | 6.46 | 6.60 | 132848 | 8644.92 | 0.38% |
| 2025-05-15 | 6.52 | 6.54 | -0.01 | -0.15% | 6.51 | 6.60 | 112284 | 7366.42 | 0.32% |
| 2025-05-14 | 6.56 | 6.55 | -0.02 | -0.30% | 6.47 | 6.56 | 122333 | 7960.31 | 0.35% |
| 2025-05-13 | 6.59 | 6.57 | 0.01 | 0.15% | 6.53 | 6.60 | 123366 | 8092.41 | 0.35% |
| 2025-05-12 | 6.51 | 6.56 | 0.05 | 0.77% | 6.49 | 6.57 | 163152 | 10671.13 | 0.47% |
| 2025-05-09 | 6.48 | 6.51 | 0.02 | 0.31% | 6.46 | 6.55 | 148912 | 9707.69 | 0.43% |
| 2025-05-08 | 6.51 | 6.49 | -0.02 | -0.31% | 6.46 | 6.53 | 139290 | 9048.11 | 0.40% |
| 2025-05-07 | 6.54 | 6.51 | 0.01 | 0.15% | 6.49 | 6.57 | 164438 | 10741.78 | 0.47% |
| 2025-05-06 | 6.50 | 6.50 | 0.05 | 0.78% | 6.41 | 6.50 | 214305 | 13836.68 | 0.61% |
| 2025-04-30 | 6.41 | 6.45 | 0.07 | 1.10% | 6.39 | 6.52 | 194930 | 12608.22 | 0.56% |
| 2025-04-29 | 6.49 | 6.38 | -0.13 | -2.00% | 6.35 | 6.50 | 199861 | 12811.06 | 0.57% |
| 2025-04-28 | 6.53 | 6.51 | -0.01 | -0.15% | 6.49 | 6.56 | 172445 | 11252.13 | 0.49% |
| 2025-04-25 | 6.46 | 6.52 | 0.07 | 1.09% | 6.44 | 6.54 | 202206 | 13133.39 | 0.58% |
| 2025-04-24 | 6.36 | 6.45 | 0.07 | 1.10% | 6.34 | 6.46 | 183982 | 11815.50 | 0.53% |
| 2025-04-23 | 6.30 | 6.38 | 0.10 | 1.59% | 6.24 | 6.41 | 226254 | 14320.55 | 0.65% |
| 2025-04-22 | 6.22 | 6.28 | 0.03 | 0.48% | 6.22 | 6.32 | 178423 | 11209.08 | 0.51% |
| 2025-04-21 | 6.23 | 6.25 | 0.01 | 0.16% | 6.22 | 6.28 | 124724 | 7801.40 | 0.36% |
| 2025-04-18 | 6.20 | 6.24 | 0.03 | 0.48% | 6.16 | 6.24 | 111908 | 6934.05 | 0.32% |
| 2025-04-17 | 6.24 | 6.21 | -0.04 | -0.64% | 6.21 | 6.25 | 122362 | 7618.41 | 0.35% |
| 2025-04-16 | 6.22 | 6.25 | -0.01 | -0.16% | 6.18 | 6.29 | 176407 | 10995.53 | 0.50% |
| 2025-04-15 | 6.27 | 6.26 | -0.01 | -0.16% | 6.21 | 6.28 | 125167 | 7810.95 | 0.36% |
| 2025-04-14 | 6.18 | 6.27 | 0.11 | 1.79% | 6.16 | 6.29 | 212961 | 13283.91 | 0.61% |
| 2025-04-11 | 6.18 | 6.16 | -0.06 | -0.96% | 6.12 | 6.21 | 178038 | 10958.86 | 0.51% |
| 2025-04-10 | 6.12 | 6.22 | 0.15 | 2.47% | 6.08 | 6.30 | 334072 | 20733.34 | 0.95% |
| 2025-04-09 | 6.17 | 6.07 | -0.13 | -2.10% | 5.91 | 6.17 | 418931 | 25209.20 | 1.20% |
| 2025-04-08 | 6.06 | 6.20 | 0.17 | 2.82% | 6.06 | 6.29 | 285036 | 17654.48 | 0.81% |
上证大盘股票行情在线 K线走势图
