当前位置: 爱股网 > 股票行情 > 广誉远(600771)股票行情

广誉远(600771)股票行情

广誉远(600771)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	15.96	16.03	0.13	0.82%	15.88	16.09	40164	6425.48	0.82%
2026-03-24	15.90	15.90	0.30	1.92%	15.57	15.94	51718	8167.00	1.06%
2026-03-23	16.34	15.60	-0.80	-4.88%	15.51	16.35	85029	13491.87	1.74%
2026-03-20	16.71	16.40	-0.32	-1.91%	16.40	16.85	47559	7898.22	0.97%
2026-03-19	16.96	16.72	-0.27	-1.59%	16.63	17.00	56641	9482.36	1.16%
2026-03-18	17.15	16.99	-0.17	-0.99%	16.96	17.22	52999	9020.00	1.08%
2026-03-17	17.18	17.16	-0.01	-0.06%	17.12	17.36	53120	9155.40	1.09%
2026-03-16	17.08	17.17	0.18	1.06%	16.98	17.22	43004	7357.09	0.88%
2026-03-13	17.01	16.99	-0.02	-0.12%	16.96	17.12	42086	7169.44	0.86%
2026-03-12	17.13	17.01	-0.13	-0.76%	17.00	17.16	36419	6209.82	0.74%
2026-03-11	17.14	17.14	-0.01	-0.06%	17.10	17.20	28338	4857.74	0.58%
2026-03-10	17.12	17.15	0.11	0.65%	17.04	17.21	38848	6654.31	0.79%
2026-03-09	17.06	17.04	-0.08	-0.47%	16.94	17.10	40998	6976.71	0.84%
2026-03-06	16.96	17.12	0.13	0.77%	16.96	17.16	37867	6466.70	0.77%
2026-03-05	17.00	16.99	0.00	0.00%	16.97	17.13	45020	7665.25	0.92%
2026-03-04	17.10	16.99	-0.25	-1.45%	16.98	17.32	52590	8988.71	1.07%
2026-03-03	17.46	17.24	-0.19	-1.09%	17.11	17.53	67324	11646.74	1.38%
2026-03-02	17.50	17.43	-0.34	-1.91%	17.35	17.67	61587	10754.02	1.26%
2026-02-27	17.75	17.77	0.08	0.45%	17.70	17.97	40220	7155.80	0.82%
2026-02-26	17.90	17.69	-0.11	-0.62%	17.63	17.97	63017	11171.74	1.29%
2026-02-25	17.82	17.80	0.05	0.28%	17.75	18.01	52900	9460.21	1.08%
2026-02-24	17.82	17.75	0.02	0.11%	17.71	17.85	39951	7102.38	0.82%
2026-02-13	17.92	17.73	-0.19	-1.06%	17.70	17.97	44573	7951.94	0.91%
2026-02-12	18.10	17.92	-0.15	-0.83%	17.85	18.10	50001	8962.63	1.02%
2026-02-11	18.20	18.07	-0.10	-0.55%	18.06	18.22	39246	7118.84	0.80%
2026-02-10	18.20	18.17	-0.06	-0.33%	18.11	18.33	44422	8093.01	0.91%
2026-02-09	17.99	18.23	0.14	0.77%	17.99	18.35	86300	15718.27	1.76%
2026-02-06	18.40	18.09	0.06	0.33%	18.07	18.76	153754	28292.57	3.14%
2026-02-05	17.87	18.03	0.16	0.90%	17.85	18.26	84245	15231.60	1.72%
2026-02-04	17.78	17.87	0.01	0.06%	17.69	17.97	54392	9709.21	1.11%
2026-02-03	17.85	17.86	0.12	0.68%	17.66	17.99	65025	11573.02	1.33%
2026-02-02	17.87	17.74	-0.23	-1.28%	17.65	18.19	78836	14134.73	1.61%
2026-01-30	18.09	17.97	-0.53	-2.86%	17.82	18.22	94612	17031.06	1.93%
2026-01-29	17.40	18.50	1.01	5.77%	17.22	18.80	208813	37395.35	4.27%
2026-01-28	17.90	17.49	-0.42	-2.35%	17.46	17.91	118795	21013.04	2.43%
2026-01-27	18.30	17.91	-0.40	-2.18%	17.80	18.31	92783	16656.92	1.90%
2026-01-26	18.10	18.31	0.19	1.05%	17.95	18.34	102392	18567.27	2.09%
2026-01-23	18.04	18.12	0.15	0.83%	18.00	18.22	86692	15714.40	1.77%
2026-01-22	17.93	17.97	-0.05	-0.28%	17.93	18.09	52902	9518.93	1.08%
2026-01-21	18.06	18.02	-0.11	-0.61%	17.97	18.12	54034	9739.47	1.10%
2026-01-20	18.02	18.13	0.11	0.61%	17.98	18.17	56484	10202.66	1.15%
2026-01-19	17.99	18.02	-0.03	-0.17%	17.90	18.14	52358	9440.31	1.07%
2026-01-16	18.33	18.05	-0.26	-1.42%	18.00	18.39	70584	12786.24	1.44%
2026-01-15	18.34	18.31	-0.03	-0.16%	18.22	18.46	58915	10793.12	1.20%
2026-01-14	18.50	18.34	-0.24	-1.29%	18.21	18.75	96348	17833.99	1.97%
2026-01-13	18.62	18.58	-0.04	-0.21%	18.52	18.89	83381	15602.76	1.70%
2026-01-12	18.37	18.62	0.25	1.36%	18.28	18.64	79873	14814.03	1.63%
2026-01-09	18.33	18.37	0.02	0.11%	18.20	18.38	57902	10609.90	1.18%
2026-01-08	18.30	18.35	0.08	0.44%	18.26	18.37	39090	7158.11	0.80%
2026-01-07	18.30	18.27	-0.21	-1.14%	18.26	18.41	63397	11609.52	1.30%
2026-01-06	18.11	18.48	0.36	1.99%	18.06	18.59	85617	15617.38	1.75%
2026-01-05	17.98	18.12	0.14	0.78%	17.86	18.13	62808	11324.45	1.28%
2025-12-31	18.17	17.98	-0.19	-1.05%	17.98	18.17	39165	7075.11	0.80%
2025-12-30	18.14	18.17	0.11	0.61%	18.00	18.18	30056	5444.02	0.61%
2025-12-29	18.29	18.06	-0.26	-1.42%	18.02	18.29	44773	8121.11	0.91%
2025-12-26	18.36	18.32	-0.13	-0.70%	18.30	18.50	34890	6420.06	0.71%
2025-12-25	18.40	18.45	0.01	0.05%	18.32	18.51	32229	5941.48	0.66%
2025-12-24	18.18	18.44	0.29	1.60%	18.10	18.49	35955	6593.46	0.73%
2025-12-23	18.24	18.15	-0.08	-0.44%	18.15	18.36	33925	6181.27	0.69%
2025-12-22	18.20	18.23	0.08	0.44%	18.12	18.31	32605	5937.60	0.67%
2025-12-19	18.07	18.15	0.15	0.83%	18.01	18.26	30650	5563.96	0.63%
2025-12-18	17.99	18.00	0.01	0.06%	17.88	18.04	36574	6572.04	0.75%
2025-12-17	18.10	17.99	-0.13	-0.72%	17.74	18.15	74292	13289.58	1.52%
2025-12-16	18.43	18.12	-0.28	-1.52%	18.12	18.43	36149	6586.48	0.74%
2025-12-15	18.35	18.40	0.05	0.27%	18.30	18.54	30093	5552.00	0.61%
2025-12-12	18.31	18.35	0.05	0.27%	18.28	18.41	30995	5686.97	0.63%
2025-12-11	18.55	18.30	-0.25	-1.35%	18.30	18.63	41475	7640.64	0.85%
2025-12-10	18.58	18.55	-0.07	-0.38%	18.45	18.66	42349	7853.52	0.87%
2025-12-09	18.94	18.62	-0.32	-1.69%	18.62	18.95	56866	10647.27	1.16%
2025-12-08	19.17	18.94	-0.10	-0.53%	18.93	19.23	52311	9947.25	1.07%
2025-12-05	19.14	19.04	-0.02	-0.10%	18.77	19.14	42015	7958.69	0.86%
2025-12-04	19.28	19.06	-0.22	-1.14%	19.04	19.29	40988	7836.16	0.84%
2025-12-03	19.18	19.28	0.14	0.73%	19.01	19.30	43855	8406.87	0.90%
2025-12-02	19.42	19.14	-0.26	-1.34%	19.09	19.48	48797	9381.62	1.00%
2025-12-01	19.32	19.40	0.08	0.41%	19.30	19.60	43576	8477.43	0.89%
2025-11-28	19.46	19.32	-0.14	-0.72%	19.25	19.46	50153	9686.47	1.02%
2025-11-27	19.52	19.46	-0.07	-0.36%	19.35	19.62	51665	10067.24	1.06%
2025-11-26	19.82	19.53	-0.28	-1.41%	19.52	20.00	70718	13953.22	1.44%
2025-11-25	19.90	19.81	-0.13	-0.65%	19.78	20.00	71957	14285.36	1.47%
2025-11-24	19.43	19.94	0.53	2.73%	19.43	20.05	109371	21697.81	2.23%

上证大盘股票行情在线 K线走势图

广誉远(600771)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24