广汇物流(600603)股票行情
广汇物流(600603)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 |
|---|
| 2025-12-17 | 6.27 | 6.39 | 0.07 | 1.11% | 6.19 | 6.41 | 100975 | 6369.47 | 0.85% |
| 2025-12-16 | 6.50 | 6.32 | -0.18 | -2.77% | 6.29 | 6.51 | 85305 | 5430.17 | 0.71% |
| 2025-12-15 | 6.51 | 6.50 | -0.07 | -1.07% | 6.43 | 6.57 | 55861 | 3630.32 | 0.47% |
| 2025-12-12 | 6.57 | 6.57 | 0.00 | 0.00% | 6.56 | 6.64 | 40398 | 2666.90 | 0.34% |
| 2025-12-11 | 6.67 | 6.57 | -0.14 | -2.09% | 6.57 | 6.69 | 54217 | 3583.50 | 0.45% |
| 2025-12-10 | 6.62 | 6.71 | 0.05 | 0.75% | 6.60 | 6.73 | 56028 | 3737.58 | 0.47% |
| 2025-12-09 | 6.85 | 6.66 | -0.20 | -2.92% | 6.63 | 6.86 | 91510 | 6145.58 | 0.77% |
| 2025-12-08 | 6.77 | 6.86 | 0.11 | 1.63% | 6.75 | 7.05 | 137254 | 9483.64 | 1.15% |
| 2025-12-05 | 6.54 | 6.75 | 0.21 | 3.21% | 6.47 | 6.75 | 116517 | 7758.73 | 0.98% |
| 2025-12-04 | 6.59 | 6.54 | -0.04 | -0.61% | 6.46 | 6.62 | 72287 | 4722.63 | 0.61% |
| 2025-12-03 | 6.70 | 6.58 | -0.12 | -1.79% | 6.57 | 6.70 | 105655 | 6989.54 | 0.89% |
| 2025-12-02 | 6.85 | 6.70 | -0.19 | -2.76% | 6.69 | 6.89 | 98388 | 6662.28 | 0.82% |
| 2025-12-01 | 6.95 | 6.89 | -0.04 | -0.58% | 6.84 | 6.96 | 69101 | 4758.96 | 0.58% |
| 2025-11-28 | 6.85 | 6.93 | 0.06 | 0.87% | 6.81 | 6.94 | 57514 | 3955.84 | 0.48% |
| 2025-11-27 | 6.91 | 6.87 | -0.06 | -0.87% | 6.82 | 6.94 | 68868 | 4737.82 | 0.58% |
| 2025-11-26 | 6.89 | 6.93 | 0.04 | 0.58% | 6.85 | 6.99 | 82134 | 5685.13 | 0.69% |
| 2025-11-25 | 6.82 | 6.89 | 0.08 | 1.17% | 6.79 | 6.94 | 88012 | 6060.60 | 0.74% |
| 2025-11-24 | 7.00 | 6.81 | -0.15 | -2.16% | 6.76 | 7.07 | 147161 | 10070.54 | 1.23% |
| 2025-11-21 | 6.99 | 6.96 | -0.11 | -1.56% | 6.84 | 7.05 | 153304 | 10665.93 | 1.28% |
| 2025-11-20 | 7.05 | 7.07 | 0.08 | 1.14% | 6.96 | 7.10 | 114024 | 8014.44 | 0.96% |
| 2025-11-19 | 7.25 | 6.99 | -0.29 | -3.98% | 6.97 | 7.29 | 193620 | 13698.12 | 1.62% |
| 2025-11-18 | 7.50 | 7.28 | -0.22 | -2.93% | 7.24 | 7.50 | 171900 | 12617.18 | 1.44% |
| 2025-11-17 | 7.62 | 7.50 | -0.17 | -2.22% | 7.41 | 7.69 | 192094 | 14448.99 | 1.61% |
| 2025-11-14 | 7.98 | 7.67 | -0.45 | -5.54% | 7.67 | 8.07 | 292688 | 22834.95 | 2.45% |
| 2025-11-13 | 7.88 | 8.12 | 0.24 | 3.05% | 7.88 | 8.25 | 326613 | 26522.98 | 2.74% |
| 2025-11-12 | 7.79 | 7.88 | 0.12 | 1.55% | 7.75 | 7.99 | 238914 | 18876.07 | 2.00% |
| 2025-11-11 | 7.85 | 7.76 | -0.04 | -0.51% | 7.72 | 7.94 | 205176 | 16072.83 | 1.72% |
| 2025-11-10 | 7.53 | 7.80 | 0.27 | 3.59% | 7.50 | 7.88 | 288597 | 22461.57 | 2.42% |
| 2025-11-07 | 7.46 | 7.53 | 0.07 | 0.94% | 7.41 | 7.66 | 179960 | 13590.88 | 1.51% |
| 2025-11-06 | 7.63 | 7.46 | -0.16 | -2.10% | 7.37 | 7.63 | 234938 | 17540.11 | 1.97% |
| 2025-11-05 | 7.57 | 7.62 | 0.00 | 0.00% | 7.52 | 7.71 | 186332 | 14198.94 | 1.56% |
| 2025-11-04 | 7.85 | 7.62 | -0.24 | -3.05% | 7.55 | 7.87 | 211630 | 16263.62 | 1.77% |
| 2025-11-03 | 7.95 | 7.86 | -0.07 | -0.88% | 7.77 | 7.98 | 185323 | 14589.74 | 1.55% |
| 2025-10-31 | 7.86 | 7.93 | 0.07 | 0.89% | 7.73 | 8.01 | 246613 | 19352.05 | 2.07% |
| 2025-10-30 | 8.18 | 7.86 | -0.32 | -3.91% | 7.83 | 8.23 | 263944 | 21025.41 | 2.21% |
| 2025-10-29 | 8.73 | 8.18 | -0.54 | -6.19% | 8.01 | 8.74 | 385135 | 31796.79 | 3.23% |
| 2025-10-27 | 8.67 | 8.72 | -0.10 | -1.13% | 8.65 | 8.81 | 168847 | 14705.58 | 1.41% |
| 2025-10-24 | 8.70 | 8.82 | 0.08 | 0.92% | 8.68 | 8.83 | 78815 | 6907.19 | 0.66% |
| 2025-10-23 | 8.68 | 8.74 | 0.04 | 0.46% | 8.57 | 8.75 | 79898 | 6927.57 | 0.67% |
| 2025-10-22 | 8.58 | 8.70 | 0.10 | 1.16% | 8.54 | 8.74 | 80570 | 6987.99 | 0.68% |
| 2025-10-21 | 8.58 | 8.60 | 0.02 | 0.23% | 8.53 | 8.62 | 61021 | 5233.93 | 0.51% |
| 2025-10-20 | 8.36 | 8.58 | 0.27 | 3.25% | 8.32 | 8.64 | 100501 | 8553.16 | 0.84% |
| 2025-10-17 | 8.48 | 8.31 | -0.19 | -2.24% | 8.26 | 8.53 | 97037 | 8143.84 | 0.81% |
| 2025-10-16 | 8.60 | 8.50 | -0.14 | -1.62% | 8.47 | 8.66 | 83620 | 7152.05 | 0.70% |
| 2025-10-15 | 8.60 | 8.64 | 0.06 | 0.70% | 8.50 | 8.64 | 77744 | 6656.08 | 0.65% |
| 2025-10-14 | 8.70 | 8.58 | -0.07 | -0.81% | 8.57 | 8.79 | 96230 | 8352.72 | 0.81% |
| 2025-10-13 | 8.51 | 8.65 | -0.15 | -1.70% | 8.49 | 8.65 | 104747 | 8971.58 | 0.88% |
| 2025-10-10 | 8.82 | 8.80 | -0.04 | -0.45% | 8.63 | 8.89 | 127438 | 11151.85 | 1.07% |
| 2025-10-09 | 8.97 | 8.84 | -0.14 | -1.56% | 8.76 | 9.03 | 108547 | 9618.25 | 0.91% |
| 2025-09-30 | 9.03 | 8.98 | -0.06 | -0.66% | 8.83 | 9.05 | 102883 | 9190.34 | 0.86% |
| 2025-09-29 | 8.87 | 9.04 | 0.20 | 2.26% | 8.87 | 9.08 | 105509 | 9489.52 | 0.88% |
| 2025-09-26 | 8.63 | 8.84 | 0.19 | 2.20% | 8.61 | 8.90 | 107666 | 9436.98 | 0.90% |
| 2025-09-25 | 8.62 | 8.65 | -0.03 | -0.35% | 8.62 | 8.83 | 81648 | 7117.62 | 0.68% |
| 2025-09-24 | 8.66 | 8.68 | -0.02 | -0.23% | 8.64 | 8.80 | 72344 | 6304.10 | 0.61% |
| 2025-09-23 | 8.85 | 8.70 | -0.20 | -2.25% | 8.46 | 8.90 | 139663 | 12017.35 | 1.17% |
| 2025-09-22 | 8.79 | 8.90 | 0.14 | 1.60% | 8.68 | 8.92 | 94343 | 8317.75 | 0.79% |
| 2025-09-19 | 8.75 | 8.76 | 0.12 | 1.39% | 8.56 | 8.76 | 122813 | 10657.72 | 1.03% |
| 2025-09-18 | 9.12 | 8.64 | -0.45 | -4.95% | 8.64 | 9.12 | 209922 | 18526.07 | 1.76% |
| 2025-09-17 | 9.12 | 9.09 | 0.00 | 0.00% | 9.03 | 9.17 | 84968 | 7717.03 | 0.71% |
| 2025-09-16 | 9.24 | 9.09 | -0.16 | -1.73% | 8.98 | 9.28 | 120525 | 10973.76 | 1.01% |
| 2025-09-15 | 9.43 | 9.25 | -0.05 | -0.54% | 9.04 | 9.43 | 109319 | 10064.72 | 0.92% |
| 2025-09-12 | 9.31 | 9.30 | 0.00 | 0.00% | 9.26 | 9.43 | 94739 | 8843.53 | 0.79% |
| 2025-09-11 | 9.24 | 9.30 | 0.01 | 0.11% | 9.19 | 9.33 | 94407 | 8737.40 | 0.79% |
| 2025-09-10 | 9.27 | 9.29 | 0.00 | 0.00% | 9.24 | 9.37 | 149410 | 13898.36 | 1.25% |
| 2025-09-09 | 9.56 | 9.29 | -0.24 | -2.52% | 9.16 | 9.62 | 245189 | 22906.32 | 2.05% |
| 2025-09-08 | 9.46 | 9.53 | 0.03 | 0.32% | 9.41 | 9.63 | 121044 | 11491.13 | 1.01% |
| 2025-09-05 | 9.26 | 9.50 | 0.25 | 2.70% | 9.17 | 9.52 | 167436 | 15720.56 | 1.40% |
| 2025-09-04 | 9.11 | 9.25 | 0.14 | 1.54% | 9.03 | 9.35 | 196757 | 18110.50 | 1.65% |
| 2025-09-03 | 8.92 | 9.11 | 0.23 | 2.59% | 8.92 | 9.24 | 183364 | 16696.80 | 1.54% |
| 2025-09-02 | 8.77 | 8.88 | 0.08 | 0.91% | 8.77 | 9.01 | 161622 | 14367.96 | 1.35% |
| 2025-09-01 | 8.78 | 8.80 | 0.35 | 4.14% | 8.71 | 8.87 | 201996 | 17788.79 | 1.69% |
| 2025-08-29 | 8.71 | 8.45 | -0.31 | -3.54% | 8.43 | 8.75 | 158667 | 13611.77 | 1.33% |
| 2025-08-28 | 8.65 | 8.76 | 0.12 | 1.39% | 8.49 | 8.81 | 125354 | 10867.25 | 1.05% |
| 2025-08-27 | 8.89 | 8.64 | -0.23 | -2.59% | 8.62 | 9.00 | 131933 | 11601.54 | 1.11% |
| 2025-08-26 | 8.60 | 8.87 | 0.27 | 3.14% | 8.53 | 8.95 | 153133 | 13484.23 | 1.28% |
| 2025-08-25 | 8.80 | 8.60 | -0.20 | -2.27% | 8.56 | 8.85 | 192806 | 16743.95 | 1.62% |
| 2025-08-22 | 8.80 | 8.80 | -0.06 | -0.68% | 8.75 | 8.89 | 105347 | 9274.44 | 0.88% |
| 2025-08-21 | 8.98 | 8.86 | -0.15 | -1.66% | 8.77 | 9.06 | 166290 | 14816.24 | 1.39% |
| 2025-08-20 | 8.98 | 9.01 | 0.02 | 0.22% | 8.90 | 9.12 | 102101 | 9185.92 | 0.86% |
| 2025-08-19 | 8.95 | 8.99 | 0.00 | 0.00% | 8.92 | 9.03 | 88534 | 7943.00 | 0.74% |
上证大盘股票行情在线 K线走势图
广汇物流(600603)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
