广誉远(600771)股票行情
广誉远(600771)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 | 21.33 | 21.47 | 0.14 | 0.66% | 21.22 | 21.95 | 97380 | 21037.02 | 1.99% |
| 2025-07-31 | 21.70 | 21.33 | -0.48 | -2.20% | 21.25 | 21.80 | 125646 | 27016.21 | 2.57% |
| 2025-07-30 | 21.55 | 21.81 | 0.28 | 1.30% | 21.37 | 22.08 | 161439 | 35202.64 | 3.30% |
| 2025-07-29 | 20.82 | 21.53 | 0.72 | 3.46% | 20.65 | 21.61 | 149445 | 31772.61 | 3.05% |
| 2025-07-28 | 20.75 | 20.81 | -0.05 | -0.24% | 20.65 | 20.98 | 76730 | 15946.06 | 1.57% |
| 2025-07-25 | 21.07 | 20.86 | -0.22 | -1.04% | 20.84 | 21.25 | 71403 | 14991.77 | 1.46% |
| 2025-07-24 | 20.92 | 21.08 | 0.08 | 0.38% | 20.88 | 21.18 | 68081 | 14309.52 | 1.39% |
| 2025-07-23 | 21.11 | 21.00 | -0.16 | -0.76% | 20.94 | 21.33 | 88655 | 18753.17 | 1.81% |
| 2025-07-22 | 20.90 | 21.16 | 0.25 | 1.20% | 20.83 | 21.37 | 97044 | 20499.61 | 1.98% |
| 2025-07-21 | 21.07 | 20.91 | 0.09 | 0.43% | 20.88 | 21.20 | 93272 | 19601.72 | 1.91% |
| 2025-07-18 | 20.63 | 20.82 | 0.24 | 1.17% | 20.45 | 21.14 | 121398 | 25214.04 | 2.48% |
| 2025-07-17 | 20.30 | 20.58 | 0.34 | 1.68% | 20.20 | 20.68 | 85128 | 17435.77 | 1.74% |
| 2025-07-16 | 19.92 | 20.24 | 0.31 | 1.56% | 19.85 | 20.25 | 82674 | 16615.43 | 1.69% |
| 2025-07-15 | 20.36 | 19.93 | -0.65 | -3.16% | 19.82 | 20.58 | 129843 | 26045.63 | 2.65% |
| 2025-07-14 | 20.66 | 20.58 | -0.08 | -0.39% | 20.47 | 20.75 | 75262 | 15486.75 | 1.54% |
| 2025-07-11 | 20.06 | 20.66 | 0.60 | 2.99% | 20.05 | 21.00 | 173201 | 35792.50 | 3.54% |
| 2025-07-10 | 20.01 | 20.06 | 0.04 | 0.20% | 19.94 | 20.09 | 51112 | 10229.71 | 1.04% |
| 2025-07-09 | 20.10 | 20.02 | -0.05 | -0.25% | 19.95 | 20.17 | 57760 | 11584.05 | 1.18% |
| 2025-07-08 | 20.00 | 20.07 | 0.02 | 0.10% | 19.96 | 20.21 | 56207 | 11267.57 | 1.15% |
| 2025-07-07 | 19.98 | 20.05 | 0.05 | 0.25% | 19.98 | 20.30 | 67467 | 13559.58 | 1.38% |
| 2025-07-04 | 20.15 | 20.00 | -0.14 | -0.70% | 19.90 | 20.22 | 63232 | 12674.71 | 1.29% |
| 2025-07-03 | 20.10 | 20.14 | 0.05 | 0.25% | 20.00 | 20.29 | 48037 | 9700.92 | 0.98% |
| 2025-07-02 | 20.31 | 20.09 | -0.21 | -1.03% | 19.97 | 20.36 | 63754 | 12807.23 | 1.30% |
| 2025-07-01 | 20.17 | 20.30 | 0.14 | 0.69% | 20.14 | 20.36 | 63123 | 12784.82 | 1.29% |
| 2025-06-30 | 20.00 | 20.16 | 0.16 | 0.80% | 19.84 | 20.17 | 67221 | 13473.63 | 1.37% |
| 2025-06-27 | 19.96 | 20.00 | 0.10 | 0.50% | 19.90 | 20.30 | 63518 | 12786.70 | 1.30% |
| 2025-06-26 | 20.17 | 19.90 | -0.21 | -1.04% | 19.89 | 20.30 | 65155 | 13062.59 | 1.33% |
| 2025-06-25 | 20.22 | 20.11 | -0.07 | -0.35% | 19.86 | 20.30 | 94305 | 18927.66 | 1.93% |
| 2025-06-24 | 20.00 | 20.18 | 0.19 | 0.95% | 20.00 | 20.28 | 73451 | 14834.40 | 1.50% |
| 2025-06-23 | 19.77 | 19.99 | 0.17 | 0.86% | 19.66 | 20.10 | 65029 | 12947.57 | 1.33% |
| 2025-06-20 | 19.94 | 19.82 | -0.13 | -0.65% | 19.78 | 20.10 | 56199 | 11194.91 | 1.15% |
| 2025-06-19 | 20.14 | 19.95 | -0.21 | -1.04% | 19.87 | 20.28 | 73614 | 14775.40 | 1.50% |
| 2025-06-18 | 20.24 | 20.16 | -0.08 | -0.40% | 20.01 | 20.32 | 47917 | 9643.53 | 0.98% |
| 2025-06-17 | 20.39 | 20.24 | -0.11 | -0.54% | 20.17 | 20.68 | 71104 | 14494.84 | 1.45% |
| 2025-06-16 | 20.40 | 20.35 | -0.11 | -0.54% | 20.10 | 20.44 | 93965 | 19030.95 | 1.92% |
| 2025-06-13 | 21.01 | 20.46 | -0.54 | -2.57% | 20.30 | 21.20 | 139678 | 28786.82 | 2.85% |
| 2025-06-12 | 21.10 | 21.00 | -0.15 | -0.71% | 20.90 | 21.30 | 87366 | 18361.86 | 1.78% |
| 2025-06-11 | 21.31 | 21.15 | -0.11 | -0.52% | 20.96 | 21.56 | 132008 | 27996.72 | 2.70% |
| 2025-06-10 | 21.88 | 21.26 | -0.61 | -2.79% | 21.12 | 22.04 | 182566 | 39146.23 | 3.73% |
| 2025-06-09 | 21.85 | 21.87 | -0.02 | -0.09% | 21.80 | 22.38 | 118496 | 26146.93 | 2.42% |
| 2025-06-06 | 22.09 | 21.89 | -0.34 | -1.53% | 21.73 | 22.30 | 106804 | 23431.54 | 2.18% |
| 2025-06-05 | 22.60 | 22.23 | -0.37 | -1.64% | 22.00 | 22.79 | 112702 | 25154.65 | 2.30% |
| 2025-06-04 | 21.70 | 22.60 | 0.81 | 3.72% | 21.63 | 23.18 | 187424 | 42172.58 | 3.83% |
| 2025-06-03 | 21.44 | 21.79 | 0.16 | 0.74% | 21.43 | 22.00 | 91107 | 19781.10 | 1.86% |
| 2025-05-30 | 21.90 | 21.63 | -0.08 | -0.37% | 21.52 | 22.17 | 85432 | 18546.63 | 1.75% |
| 2025-05-29 | 21.58 | 21.71 | 0.03 | 0.14% | 21.43 | 21.81 | 98193 | 21221.13 | 2.01% |
| 2025-05-28 | 21.10 | 21.68 | 0.43 | 2.02% | 21.09 | 22.30 | 185268 | 40313.85 | 3.78% |
| 2025-05-27 | 20.90 | 21.25 | 0.29 | 1.38% | 20.88 | 21.47 | 102344 | 21742.04 | 2.09% |
| 2025-05-26 | 20.95 | 20.96 | 0.01 | 0.05% | 20.90 | 21.88 | 138437 | 29454.25 | 2.83% |
| 2025-05-23 | 20.80 | 20.95 | 0.08 | 0.38% | 20.80 | 21.44 | 108169 | 22837.46 | 2.21% |
| 2025-05-22 | 21.21 | 20.87 | -0.47 | -2.20% | 20.82 | 21.30 | 78754 | 16526.41 | 1.61% |
| 2025-05-21 | 21.29 | 21.34 | 0.00 | 0.00% | 21.16 | 21.53 | 111521 | 23807.20 | 2.28% |
| 2025-05-20 | 20.88 | 21.34 | 0.55 | 2.65% | 20.78 | 21.60 | 130463 | 27637.44 | 2.67% |
| 2025-05-19 | 21.00 | 20.79 | -0.23 | -1.09% | 20.76 | 21.17 | 88832 | 18565.41 | 1.81% |
| 2025-05-16 | 20.70 | 21.02 | 0.34 | 1.64% | 20.56 | 21.35 | 117287 | 24648.95 | 2.40% |
| 2025-05-15 | 20.99 | 20.68 | -0.35 | -1.66% | 20.68 | 21.19 | 97519 | 20333.37 | 1.99% |
| 2025-05-14 | 20.83 | 21.03 | -0.09 | -0.43% | 20.83 | 21.20 | 130128 | 27334.80 | 2.66% |
| 2025-05-13 | 19.99 | 21.12 | 1.22 | 6.13% | 19.83 | 21.49 | 311628 | 65087.20 | 6.37% |
| 2025-05-12 | 19.55 | 19.90 | 0.29 | 1.48% | 19.23 | 19.91 | 119174 | 23373.93 | 2.43% |
| 2025-05-09 | 19.37 | 19.61 | 0.24 | 1.24% | 19.37 | 19.79 | 124257 | 24303.14 | 2.54% |
| 2025-05-08 | 19.23 | 19.37 | 0.07 | 0.36% | 19.17 | 19.50 | 91376 | 17697.62 | 1.87% |
| 2025-05-07 | 19.50 | 19.30 | -0.19 | -0.97% | 19.06 | 19.68 | 118147 | 22773.08 | 2.41% |
| 2025-05-06 | 19.18 | 19.49 | 0.45 | 2.36% | 18.91 | 19.49 | 140110 | 26972.89 | 2.86% |
| 2025-04-30 | 19.10 | 19.04 | -0.15 | -0.78% | 18.99 | 19.32 | 115558 | 22078.04 | 2.36% |
| 2025-04-29 | 18.96 | 19.19 | 0.22 | 1.16% | 18.76 | 19.52 | 175489 | 33731.46 | 3.59% |
| 2025-04-28 | 19.00 | 18.97 | 0.07 | 0.37% | 18.90 | 19.57 | 392148 | 75420.19 | 8.01% |
| 2025-04-25 | 18.30 | 18.90 | 1.72 | 10.01% | 18.25 | 18.90 | 300437 | 56505.59 | 6.14% |
| 2025-04-24 | 17.11 | 17.18 | 0.07 | 0.41% | 17.07 | 17.35 | 45639 | 7854.45 | 0.93% |
| 2025-04-23 | 17.23 | 17.11 | -0.23 | -1.33% | 17.11 | 17.38 | 53942 | 9270.19 | 1.10% |
| 2025-04-22 | 17.19 | 17.34 | 0.23 | 1.34% | 17.11 | 17.40 | 53455 | 9250.84 | 1.09% |
| 2025-04-21 | 17.13 | 17.11 | -0.02 | -0.12% | 16.95 | 17.20 | 27833 | 4765.74 | 0.57% |
| 2025-04-18 | 17.29 | 17.13 | -0.16 | -0.93% | 17.13 | 17.40 | 32664 | 5613.83 | 0.67% |
| 2025-04-17 | 17.08 | 17.29 | 0.16 | 0.93% | 17.01 | 17.42 | 44944 | 7787.15 | 0.92% |
| 2025-04-16 | 17.27 | 17.13 | -0.16 | -0.93% | 16.94 | 17.27 | 37480 | 6403.13 | 0.77% |
| 2025-04-15 | 17.15 | 17.29 | 0.14 | 0.82% | 17.06 | 17.36 | 39760 | 6851.01 | 0.81% |
| 2025-04-14 | 17.20 | 17.15 | 0.03 | 0.18% | 17.11 | 17.30 | 43502 | 7482.28 | 0.89% |
| 2025-04-11 | 17.12 | 17.12 | -0.05 | -0.29% | 17.04 | 17.25 | 40300 | 6911.87 | 0.82% |
| 2025-04-10 | 17.25 | 17.17 | 0.09 | 0.53% | 17.11 | 17.39 | 69827 | 12034.08 | 1.43% |
| 2025-04-09 | 16.81 | 17.08 | 0.10 | 0.59% | 16.32 | 17.25 | 85680 | 14422.38 | 1.75% |
| 2025-04-08 | 16.35 | 16.98 | 0.68 | 4.17% | 16.35 | 17.06 | 104174 | 17543.75 | 2.13% |
上证大盘股票行情在线 K线走势图
