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 |
|---|
| 2026-02-03 | 6.44 | 6.48 | 0.08 | 1.25% | 6.39 | 6.49 | 56368 | 3631.56 | 0.47% |
| 2026-02-02 | 6.51 | 6.40 | -0.14 | -2.14% | 6.39 | 6.72 | 127247 | 8339.29 | 1.07% |
| 2026-01-30 | 6.60 | 6.54 | -0.06 | -0.91% | 6.42 | 6.64 | 106781 | 6966.66 | 0.89% |
| 2026-01-29 | 6.61 | 6.60 | -0.01 | -0.15% | 6.51 | 6.67 | 101551 | 6708.14 | 0.85% |
| 2026-01-28 | 6.75 | 6.61 | -0.15 | -2.22% | 6.60 | 6.75 | 117998 | 7867.93 | 0.99% |
| 2026-01-27 | 6.75 | 6.76 | -0.02 | -0.29% | 6.57 | 6.84 | 168509 | 11294.05 | 1.41% |
| 2026-01-26 | 6.72 | 6.78 | 0.03 | 0.44% | 6.60 | 6.80 | 179894 | 12026.97 | 1.51% |
| 2026-01-23 | 6.62 | 6.75 | 0.13 | 1.96% | 6.55 | 6.89 | 281555 | 19021.04 | 2.36% |
| 2026-01-22 | 6.20 | 6.62 | 0.42 | 6.77% | 6.20 | 6.71 | 332709 | 21591.52 | 2.79% |
| 2026-01-21 | 6.25 | 6.20 | -0.05 | -0.80% | 6.19 | 6.28 | 107370 | 6700.98 | 0.90% |
| 2026-01-20 | 6.30 | 6.25 | -0.03 | -0.48% | 6.22 | 6.33 | 83460 | 5224.64 | 0.70% |
| 2026-01-19 | 6.19 | 6.28 | 0.07 | 1.13% | 6.16 | 6.35 | 101393 | 6353.63 | 0.85% |
| 2026-01-16 | 6.29 | 6.21 | -0.05 | -0.80% | 6.20 | 6.31 | 97820 | 6104.81 | 0.82% |
| 2026-01-15 | 6.35 | 6.26 | -0.11 | -1.73% | 6.23 | 6.41 | 117162 | 7382.46 | 0.98% |
| 2026-01-14 | 6.53 | 6.37 | -0.14 | -2.15% | 6.30 | 6.55 | 201983 | 13002.23 | 1.69% |
| 2026-01-13 | 6.57 | 6.51 | -0.03 | -0.46% | 6.44 | 6.60 | 147778 | 9643.37 | 1.24% |
| 2026-01-12 | 6.65 | 6.54 | -0.11 | -1.65% | 6.43 | 6.66 | 202854 | 13214.18 | 1.70% |
| 2026-01-09 | 6.59 | 6.65 | 0.06 | 0.91% | 6.55 | 6.67 | 121102 | 8006.96 | 1.01% |
| 2026-01-08 | 6.50 | 6.59 | 0.02 | 0.30% | 6.48 | 6.66 | 110951 | 7316.45 | 0.93% |
| 2026-01-07 | 6.50 | 6.57 | 0.07 | 1.08% | 6.40 | 6.65 | 169907 | 11073.04 | 1.42% |
| 2026-01-06 | 6.28 | 6.50 | 0.20 | 3.17% | 6.25 | 6.55 | 205788 | 13272.94 | 1.72% |
| 2026-01-05 | 6.23 | 6.30 | 0.08 | 1.29% | 6.15 | 6.30 | 151033 | 9401.06 | 1.27% |
| 2025-12-31 | 6.48 | 6.22 | -0.23 | -3.57% | 6.19 | 6.51 | 155259 | 9738.84 | 1.30% |
| 2025-12-30 | 6.44 | 6.45 | -0.01 | -0.15% | 6.36 | 6.56 | 87072 | 5636.31 | 0.73% |
| 2025-12-29 | 6.62 | 6.46 | -0.15 | -2.27% | 6.45 | 6.63 | 102088 | 6656.55 | 0.86% |
| 2025-12-26 | 6.70 | 6.61 | -0.11 | -1.64% | 6.58 | 6.70 | 82761 | 5481.20 | 0.69% |
| 2025-12-25 | 6.69 | 6.72 | 0.09 | 1.36% | 6.64 | 6.81 | 132636 | 8918.10 | 1.11% |
| 2025-12-24 | 6.39 | 6.63 | 0.25 | 3.92% | 6.37 | 6.75 | 148376 | 9733.80 | 1.24% |
| 2025-12-23 | 6.47 | 6.38 | -0.10 | -1.54% | 6.36 | 6.48 | 50587 | 3246.94 | 0.42% |
| 2025-12-22 | 6.50 | 6.48 | -0.02 | -0.31% | 6.47 | 6.61 | 58722 | 3837.34 | 0.49% |
| 2025-12-19 | 6.35 | 6.50 | 0.15 | 2.36% | 6.34 | 6.52 | 72188 | 4665.17 | 0.60% |
| 2025-12-18 | 6.36 | 6.35 | -0.04 | -0.63% | 6.33 | 6.56 | 63386 | 4083.58 | 0.53% |
| 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% |
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
