广晟有色(600259)股票行情 广晟有色股票行情 600259股票行情_爱股网
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 |
|---|
| 2025-10-31 | 57.69 | 54.93 | -2.76 | -4.78% | 54.77 | 57.70 | 127481 | 70447.88 | 3.87% |
| 2025-10-30 | 56.70 | 57.69 | 0.55 | 0.96% | 56.25 | 59.35 | 177757 | 102825.55 | 5.39% |
| 2025-10-29 | 55.47 | 57.14 | 1.67 | 3.01% | 55.01 | 57.27 | 100646 | 56497.79 | 3.05% |
| 2025-10-28 | 56.95 | 55.47 | -1.43 | -2.51% | 55.10 | 57.36 | 90590 | 50802.81 | 2.75% |
| 2025-10-27 | 55.51 | 56.90 | 0.92 | 1.64% | 55.51 | 58.06 | 118791 | 67854.27 | 3.61% |
| 2025-10-24 | 55.00 | 55.98 | 0.81 | 1.47% | 55.00 | 56.28 | 89336 | 49892.54 | 2.71% |
| 2025-10-23 | 55.92 | 55.17 | -0.84 | -1.50% | 54.10 | 56.28 | 68922 | 37774.38 | 2.09% |
| 2025-10-22 | 56.33 | 56.01 | -1.29 | -2.25% | 54.89 | 56.82 | 91777 | 51342.99 | 2.79% |
| 2025-10-21 | 56.79 | 57.30 | 0.68 | 1.20% | 56.30 | 57.58 | 86949 | 49672.89 | 2.64% |
| 2025-10-20 | 57.50 | 56.62 | -2.18 | -3.71% | 56.06 | 58.22 | 150124 | 85618.52 | 4.56% |
| 2025-10-17 | 58.25 | 58.80 | 0.60 | 1.03% | 58.23 | 62.40 | 184835 | 111207.04 | 5.61% |
| 2025-10-16 | 60.00 | 58.20 | -2.71 | -4.45% | 58.02 | 60.73 | 151486 | 89565.91 | 4.60% |
| 2025-10-15 | 61.88 | 60.91 | -0.89 | -1.44% | 59.41 | 64.48 | 211593 | 130616.22 | 6.42% |
| 2025-10-14 | 64.88 | 61.80 | -3.05 | -4.70% | 61.68 | 67.98 | 336691 | 218264.11 | 10.22% |
| 2025-10-13 | 60.80 | 64.85 | 5.90 | 10.01% | 60.15 | 64.85 | 349749 | 220033.08 | 10.61% |
| 2025-10-10 | 62.00 | 58.95 | -2.52 | -4.10% | 58.40 | 62.52 | 170327 | 102609.80 | 5.17% |
| 2025-10-09 | 59.00 | 61.47 | 3.73 | 6.46% | 58.01 | 61.47 | 248429 | 149856.84 | 7.54% |
| 2025-09-30 | 57.15 | 57.74 | 1.16 | 2.05% | 56.58 | 58.49 | 130745 | 75604.02 | 3.97% |
| 2025-09-29 | 55.79 | 56.58 | 0.79 | 1.42% | 55.50 | 57.27 | 102894 | 57998.39 | 3.12% |
| 2025-09-26 | 55.90 | 55.79 | 0.20 | 0.36% | 55.59 | 56.72 | 118675 | 66450.11 | 3.60% |
| 2025-09-25 | 54.60 | 55.59 | 0.77 | 1.40% | 54.60 | 55.84 | 119548 | 66295.77 | 3.63% |
| 2025-09-24 | 53.00 | 54.82 | 1.43 | 2.68% | 52.99 | 54.84 | 122360 | 66256.91 | 3.71% |
| 2025-09-23 | 55.44 | 53.39 | -2.46 | -4.40% | 52.59 | 56.14 | 152642 | 82227.04 | 4.63% |
| 2025-09-22 | 55.76 | 55.85 | -0.31 | -0.55% | 55.16 | 56.66 | 86809 | 48420.73 | 2.63% |
| 2025-09-19 | 56.40 | 56.16 | -0.21 | -0.37% | 56.01 | 57.26 | 93491 | 52990.77 | 2.84% |
| 2025-09-18 | 58.84 | 56.37 | -2.85 | -4.81% | 55.76 | 58.84 | 181514 | 103847.24 | 5.51% |
| 2025-09-17 | 58.50 | 59.22 | 0.19 | 0.32% | 57.61 | 59.25 | 112740 | 66026.86 | 3.42% |
| 2025-09-16 | 61.70 | 59.03 | -2.90 | -4.68% | 57.85 | 61.83 | 208084 | 123101.79 | 6.32% |
| 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% |
上证大盘股票行情在线 K线走势图
广晟有色(600259)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
