广晟有色(600259)股票行情
广晟有色(600259)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 | 63.54 | 61.93 | -1.07 | -1.70% | 61.70 | 63.55 | 118225 | 73664.70 | 3.59% |
| 2025-09-12 | 62.49 | 63.00 | 0.40 | 0.64% | 61.38 | 63.52 | 189824 | 118654.73 | 5.76% |
| 2025-09-11 | 60.58 | 62.60 | 1.82 | 2.99% | 60.00 | 62.98 | 148008 | 91744.22 | 4.49% |
| 2025-09-10 | 61.00 | 60.78 | -0.92 | -1.49% | 59.81 | 62.51 | 118013 | 72056.16 | 3.58% |
| 2025-09-09 | 62.50 | 61.70 | -1.10 | -1.75% | 60.75 | 62.95 | 120033 | 74256.69 | 3.64% |
| 2025-09-08 | 63.90 | 62.80 | -0.43 | -0.68% | 61.63 | 63.90 | 117652 | 73577.30 | 3.57% |
| 2025-09-05 | 61.45 | 63.23 | 1.72 | 2.80% | 61.20 | 63.48 | 125168 | 78264.76 | 3.80% |
| 2025-09-04 | 64.66 | 61.51 | -3.65 | -5.60% | 60.20 | 65.47 | 213045 | 133976.55 | 6.47% |
| 2025-09-03 | 69.86 | 65.16 | -4.54 | -6.51% | 64.51 | 70.15 | 267529 | 178055.97 | 8.12% |
| 2025-09-02 | 70.81 | 69.70 | 0.00 | 0.00% | 66.44 | 72.87 | 363031 | 252233.45 | 11.02% |
| 2025-09-01 | 75.00 | 69.70 | -2.81 | -3.88% | 69.36 | 75.26 | 392729 | 280608.59 | 11.92% |
| 2025-08-29 | 67.41 | 72.51 | 6.59 | 10.00% | 67.00 | 72.51 | 278468 | 196279.39 | 8.28% |
| 2025-08-28 | 62.21 | 65.92 | 3.14 | 5.00% | 62.05 | 67.50 | 259304 | 170087.47 | 7.71% |
| 2025-08-27 | 62.49 | 62.78 | 0.54 | 0.87% | 61.93 | 64.99 | 231510 | 147153.45 | 6.88% |
| 2025-08-26 | 65.52 | 62.24 | -4.08 | -6.15% | 61.49 | 65.67 | 247610 | 155594.88 | 7.36% |
| 2025-08-25 | 64.90 | 66.32 | 2.30 | 3.59% | 64.58 | 68.00 | 263827 | 175555.16 | 7.84% |
| 2025-08-22 | 62.99 | 64.02 | 0.80 | 1.27% | 62.99 | 65.50 | 204120 | 131492.08 | 6.07% |
| 2025-08-21 | 62.88 | 63.22 | -0.30 | -0.47% | 62.86 | 65.84 | 187832 | 120188.79 | 5.58% |
| 2025-08-20 | 62.97 | 63.52 | -0.40 | -0.63% | 62.20 | 64.88 | 199877 | 126825.24 | 5.94% |
| 2025-08-19 | 62.82 | 63.92 | 0.99 | 1.57% | 62.30 | 64.88 | 280801 | 178008.02 | 8.35% |
| 2025-08-18 | 59.89 | 62.93 | 3.63 | 6.12% | 58.70 | 63.28 | 276309 | 170634.16 | 8.21% |
| 2025-08-15 | 57.77 | 59.30 | 1.07 | 1.84% | 57.55 | 60.18 | 133507 | 78864.59 | 3.97% |
| 2025-08-14 | 59.30 | 58.23 | -1.07 | -1.80% | 58.18 | 59.85 | 137136 | 80840.69 | 4.08% |
| 2025-08-13 | 58.89 | 59.30 | 0.32 | 0.54% | 58.70 | 59.84 | 126574 | 74935.55 | 3.76% |
| 2025-08-12 | 61.19 | 58.98 | -2.97 | -4.79% | 58.55 | 61.37 | 198933 | 118413.52 | 5.91% |
| 2025-08-11 | 60.89 | 61.95 | 0.49 | 0.80% | 60.05 | 62.86 | 146656 | 90347.42 | 4.36% |
| 2025-08-08 | 62.00 | 61.46 | -1.42 | -2.26% | 60.70 | 63.06 | 153332 | 94698.46 | 4.56% |
| 2025-08-07 | 60.20 | 62.88 | 2.84 | 4.73% | 57.95 | 63.18 | 277559 | 168550.62 | 8.25% |
| 2025-08-06 | 60.00 | 60.04 | -0.16 | -0.27% | 59.40 | 60.57 | 102881 | 61709.86 | 3.06% |
| 2025-08-05 | 61.66 | 60.20 | -1.48 | -2.40% | 59.85 | 62.30 | 124295 | 75282.21 | 3.69% |
| 2025-08-04 | 60.00 | 61.68 | 1.18 | 1.95% | 59.98 | 61.88 | 105692 | 64975.17 | 3.14% |
| 2025-08-01 | 61.50 | 60.50 | -0.84 | -1.37% | 59.78 | 61.60 | 121464 | 73495.30 | 3.61% |
| 2025-07-31 | 61.21 | 61.34 | -0.58 | -0.94% | 61.03 | 62.89 | 134510 | 83027.66 | 4.00% |
| 2025-07-30 | 63.00 | 61.92 | -1.24 | -1.96% | 60.88 | 63.63 | 194990 | 120895.78 | 5.80% |
| 2025-07-29 | 65.00 | 63.16 | -3.24 | -4.88% | 62.56 | 65.57 | 284724 | 181816.73 | 8.46% |
| 2025-07-28 | 63.80 | 66.40 | 2.00 | 3.11% | 62.70 | 68.46 | 342470 | 224958.59 | 10.18% |
| 2025-07-25 | 63.41 | 64.40 | 1.01 | 1.59% | 60.80 | 65.58 | 422513 | 265633.78 | 12.56% |
| 2025-07-24 | 57.26 | 63.39 | 5.76 | 9.99% | 57.11 | 63.39 | 427584 | 265291.69 | 12.71% |
| 2025-07-23 | 58.01 | 57.63 | -1.57 | -2.65% | 57.37 | 59.87 | 206473 | 120628.91 | 6.14% |
| 2025-07-22 | 56.40 | 59.20 | 1.90 | 3.32% | 56.31 | 60.48 | 235511 | 137301.56 | 7.00% |
| 2025-07-21 | 55.28 | 57.30 | 1.45 | 2.60% | 55.21 | 58.41 | 203204 | 116148.16 | 6.04% |
| 2025-07-18 | 54.55 | 55.85 | 1.05 | 1.92% | 54.33 | 58.20 | 226904 | 127941.54 | 6.74% |
| 2025-07-17 | 53.65 | 54.80 | 0.70 | 1.29% | 53.10 | 55.10 | 124906 | 67559.48 | 3.71% |
| 2025-07-16 | 53.91 | 54.10 | 0.01 | 0.02% | 53.43 | 55.18 | 118736 | 64367.99 | 3.53% |
| 2025-07-15 | 55.01 | 54.09 | -1.27 | -2.29% | 53.86 | 55.93 | 155619 | 85051.63 | 4.63% |
| 2025-07-14 | 57.99 | 55.36 | -2.82 | -4.85% | 55.04 | 58.96 | 237612 | 133427.58 | 7.06% |
| 2025-07-11 | 56.00 | 58.18 | 3.07 | 5.57% | 55.57 | 60.50 | 339012 | 197011.28 | 10.08% |
| 2025-07-10 | 54.31 | 55.11 | 2.57 | 4.89% | 52.18 | 55.99 | 288729 | 156421.94 | 8.58% |
| 2025-07-09 | 53.58 | 52.54 | -1.53 | -2.83% | 52.29 | 54.10 | 137546 | 73129.85 | 4.09% |
| 2025-07-08 | 51.30 | 54.07 | 2.92 | 5.71% | 51.29 | 54.48 | 249765 | 133753.72 | 7.42% |
| 2025-07-07 | 49.29 | 51.15 | 1.70 | 3.44% | 49.10 | 51.20 | 146911 | 73948.12 | 4.37% |
| 2025-07-04 | 52.76 | 49.45 | -3.30 | -6.26% | 49.08 | 52.80 | 234896 | 118304.14 | 6.98% |
| 2025-07-03 | 52.10 | 52.75 | 0.35 | 0.67% | 51.51 | 53.73 | 126303 | 66679.28 | 3.75% |
| 2025-07-02 | 51.65 | 52.40 | 0.12 | 0.23% | 51.50 | 53.51 | 169839 | 89741.04 | 5.05% |
| 2025-07-01 | 52.58 | 52.28 | -0.84 | -1.58% | 51.10 | 53.02 | 150272 | 78113.82 | 4.47% |
| 2025-06-30 | 51.00 | 53.12 | 1.95 | 3.81% | 50.58 | 53.38 | 195965 | 102347.66 | 5.82% |
| 2025-06-27 | 50.47 | 51.17 | 0.70 | 1.39% | 50.45 | 52.16 | 162148 | 83194.49 | 4.82% |
| 2025-06-26 | 52.50 | 50.47 | -2.21 | -4.20% | 50.26 | 52.50 | 195327 | 99772.16 | 5.81% |
| 2025-06-25 | 52.50 | 52.68 | -0.15 | -0.28% | 51.70 | 53.05 | 137218 | 71990.81 | 4.08% |
| 2025-06-24 | 52.45 | 52.83 | 0.17 | 0.32% | 51.80 | 53.61 | 153307 | 81252.03 | 4.56% |
| 2025-06-23 | 51.56 | 52.66 | 0.36 | 0.69% | 51.40 | 53.22 | 162197 | 84785.59 | 4.82% |
| 2025-06-20 | 53.12 | 52.30 | -0.67 | -1.26% | 52.14 | 53.97 | 162980 | 86499.55 | 4.84% |
| 2025-06-19 | 53.82 | 52.97 | -1.45 | -2.66% | 52.42 | 54.14 | 172387 | 91659.82 | 5.12% |
| 2025-06-18 | 57.40 | 54.42 | -2.92 | -5.09% | 53.58 | 57.40 | 315467 | 172566.31 | 9.38% |
| 2025-06-17 | 59.43 | 57.34 | -4.04 | -6.58% | 56.78 | 61.36 | 410173 | 241617.09 | 12.19% |
| 2025-06-16 | 55.00 | 61.38 | 5.58 | 10.00% | 55.00 | 61.38 | 496073 | 297631.28 | 14.74% |
| 2025-06-13 | 53.66 | 55.80 | 3.16 | 6.00% | 52.00 | 56.78 | 339466 | 183289.66 | 10.09% |
| 2025-06-12 | 54.41 | 52.64 | -1.77 | -3.25% | 51.98 | 54.85 | 289744 | 153720.25 | 8.61% |
| 2025-06-11 | 51.53 | 54.41 | 2.41 | 4.63% | 51.20 | 57.20 | 459447 | 249967.19 | 13.66% |
| 2025-06-10 | 52.80 | 52.00 | -0.20 | -0.38% | 50.80 | 55.33 | 382251 | 200603.08 | 11.36% |
| 2025-06-09 | 54.09 | 52.20 | -0.81 | -1.53% | 51.60 | 54.80 | 386244 | 203658.47 | 11.48% |
| 2025-06-06 | 55.80 | 53.01 | -1.78 | -3.25% | 52.72 | 55.80 | 240896 | 129108.75 | 7.16% |
| 2025-06-05 | 54.10 | 54.79 | 2.76 | 5.30% | 53.68 | 57.00 | 452512 | 248652.27 | 13.45% |
| 2025-06-04 | 47.30 | 52.03 | 4.73 | 10.00% | 47.20 | 52.03 | 245264 | 123086.18 | 7.29% |
| 2025-06-03 | 43.80 | 47.30 | 4.30 | 10.00% | 43.46 | 47.30 | 287637 | 132981.53 | 8.55% |
| 2025-05-30 | 43.64 | 43.00 | -1.07 | -2.43% | 42.67 | 43.99 | 90727 | 39149.15 | 2.70% |
| 2025-05-29 | 44.35 | 44.07 | -0.55 | -1.23% | 43.91 | 44.69 | 102578 | 45360.23 | 3.05% |
| 2025-05-28 | 42.60 | 44.62 | 1.85 | 4.33% | 42.60 | 44.98 | 155776 | 68460.66 | 4.63% |
| 2025-05-27 | 43.51 | 42.77 | -1.13 | -2.57% | 41.69 | 43.78 | 152415 | 64888.98 | 4.53% |
| 2025-05-26 | 44.00 | 43.90 | -0.49 | -1.10% | 43.16 | 44.79 | 124386 | 54536.42 | 3.70% |
上证大盘股票行情在线 K线走势图
