广安爱众(600979)股票行情
广安爱众(600979)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 |
|---|
| 2025-06-17 | 5.19 | 5.14 | -0.05 | -0.96% | 5.14 | 5.20 | 217467 | 11213.42 | 1.76% |
| 2025-06-16 | 5.18 | 5.19 | -0.03 | -0.57% | 5.14 | 5.24 | 218414 | 11340.96 | 1.77% |
| 2025-06-13 | 5.20 | 5.22 | 0.00 | 0.00% | 5.19 | 5.32 | 309786 | 16315.03 | 2.51% |
| 2025-06-12 | 5.29 | 5.22 | -0.08 | -1.51% | 5.21 | 5.30 | 248458 | 13018.20 | 2.02% |
| 2025-06-11 | 5.34 | 5.30 | -0.04 | -0.75% | 5.26 | 5.34 | 223402 | 11828.21 | 1.81% |
| 2025-06-10 | 5.29 | 5.34 | 0.07 | 1.33% | 5.24 | 5.35 | 446919 | 23693.47 | 3.63% |
| 2025-06-09 | 5.28 | 5.27 | -0.02 | -0.38% | 5.25 | 5.30 | 262107 | 13819.98 | 2.13% |
| 2025-06-06 | 5.29 | 5.29 | -0.02 | -0.38% | 5.24 | 5.34 | 230413 | 12181.47 | 1.87% |
| 2025-06-05 | 5.41 | 5.31 | -0.02 | -0.38% | 5.30 | 5.45 | 373252 | 19987.96 | 3.03% |
| 2025-06-04 | 5.20 | 5.33 | 0.13 | 2.50% | 5.19 | 5.34 | 361052 | 19100.50 | 2.93% |
| 2025-06-03 | 5.13 | 5.20 | 0.01 | 0.19% | 5.12 | 5.22 | 222889 | 11565.14 | 1.81% |
| 2025-05-30 | 5.30 | 5.19 | -0.12 | -2.26% | 5.18 | 5.34 | 307709 | 16058.95 | 2.50% |
| 2025-05-29 | 5.26 | 5.31 | 0.03 | 0.57% | 5.22 | 5.32 | 303552 | 16060.89 | 2.46% |
| 2025-05-28 | 5.42 | 5.28 | -0.16 | -2.94% | 5.26 | 5.45 | 448373 | 23921.80 | 3.64% |
| 2025-05-27 | 5.47 | 5.44 | -0.03 | -0.55% | 5.41 | 5.50 | 229016 | 12488.42 | 1.86% |
| 2025-05-26 | 5.45 | 5.47 | 0.02 | 0.37% | 5.39 | 5.49 | 280933 | 15271.93 | 2.28% |
| 2025-05-23 | 5.53 | 5.45 | -0.12 | -2.15% | 5.45 | 5.59 | 415712 | 22835.87 | 3.37% |
| 2025-05-22 | 5.77 | 5.57 | -0.25 | -4.30% | 5.56 | 5.78 | 706104 | 39764.59 | 5.73% |
| 2025-05-21 | 5.72 | 5.82 | 0.10 | 1.75% | 5.71 | 5.97 | 1118310 | 65665.30 | 9.08% |
| 2025-05-20 | 5.62 | 5.72 | 0.07 | 1.24% | 5.57 | 5.73 | 495774 | 28097.68 | 4.02% |
| 2025-05-19 | 5.58 | 5.65 | 0.07 | 1.25% | 5.55 | 5.73 | 373966 | 21075.28 | 3.03% |
| 2025-05-16 | 5.55 | 5.58 | -0.05 | -0.89% | 5.54 | 5.65 | 314627 | 17574.83 | 2.55% |
| 2025-05-15 | 5.70 | 5.63 | -0.10 | -1.75% | 5.60 | 5.78 | 450584 | 25616.84 | 3.66% |
| 2025-05-14 | 5.72 | 5.73 | -0.08 | -1.38% | 5.67 | 5.79 | 582350 | 33376.98 | 4.73% |
| 2025-05-13 | 5.61 | 5.81 | 0.23 | 4.12% | 5.47 | 5.85 | 1018103 | 57629.62 | 8.26% |
| 2025-05-12 | 5.62 | 5.58 | -0.03 | -0.53% | 5.52 | 5.66 | 580264 | 32261.65 | 4.71% |
| 2025-05-09 | 5.83 | 5.61 | -0.26 | -4.43% | 5.60 | 5.84 | 856301 | 48885.86 | 6.95% |
| 2025-05-08 | 5.83 | 5.87 | 0.00 | 0.00% | 5.79 | 5.94 | 609090 | 35816.51 | 4.94% |
| 2025-05-07 | 5.97 | 5.87 | -0.08 | -1.34% | 5.81 | 6.02 | 735743 | 43360.08 | 5.97% |
| 2025-05-06 | 5.86 | 5.95 | 0.12 | 2.06% | 5.80 | 5.95 | 720365 | 42518.28 | 5.85% |
| 2025-04-30 | 5.78 | 5.83 | -0.05 | -0.85% | 5.78 | 5.92 | 643720 | 37616.01 | 5.22% |
| 2025-04-29 | 6.10 | 5.88 | -0.32 | -5.16% | 5.80 | 6.10 | 1085935 | 63999.16 | 8.81% |
| 2025-04-28 | 6.37 | 6.20 | -0.17 | -2.67% | 6.10 | 6.44 | 1244362 | 77940.42 | 10.10% |
| 2025-04-25 | 6.13 | 6.37 | 0.25 | 4.08% | 6.01 | 6.58 | 2016160 | 126864.52 | 16.36% |
| 2025-04-24 | 5.77 | 6.12 | 0.31 | 5.34% | 5.77 | 6.18 | 1435818 | 86260.36 | 11.65% |
| 2025-04-23 | 5.95 | 5.81 | -0.16 | -2.68% | 5.76 | 5.99 | 990464 | 58010.96 | 8.04% |
| 2025-04-22 | 6.15 | 5.97 | -0.16 | -2.61% | 5.94 | 6.22 | 926505 | 56146.70 | 7.52% |
| 2025-04-21 | 5.98 | 6.13 | 0.12 | 2.00% | 5.93 | 6.16 | 800052 | 48841.40 | 6.49% |
| 2025-04-18 | 6.12 | 6.01 | -0.16 | -2.59% | 6.00 | 6.20 | 817348 | 49495.65 | 6.63% |
| 2025-04-17 | 6.16 | 6.17 | -0.16 | -2.53% | 6.11 | 6.38 | 1184110 | 73697.69 | 9.61% |
| 2025-04-16 | 6.43 | 6.33 | -0.18 | -2.76% | 6.32 | 6.68 | 1373088 | 89087.98 | 11.14% |
| 2025-04-15 | 6.45 | 6.51 | 0.06 | 0.93% | 6.29 | 6.57 | 1524276 | 97834.08 | 12.37% |
| 2025-04-14 | 6.12 | 6.45 | 0.41 | 6.79% | 6.08 | 6.50 | 1753572 | 111021.58 | 14.23% |
| 2025-04-11 | 6.06 | 6.04 | -0.13 | -2.11% | 6.00 | 6.21 | 1310862 | 79637.02 | 10.64% |
| 2025-04-10 | 5.90 | 6.17 | 0.25 | 4.22% | 5.84 | 6.24 | 1860124 | 113699.29 | 15.10% |
| 2025-04-09 | 5.70 | 5.92 | 0.00 | 0.00% | 5.34 | 6.22 | 1701966 | 97179.41 | 13.81% |
| 2025-04-08 | 5.58 | 5.92 | 0.37 | 6.67% | 5.57 | 5.94 | 1515645 | 87624.74 | 12.30% |
| 2025-04-07 | 5.86 | 5.55 | -0.62 | -10.05% | 5.55 | 6.10 | 1640323 | 94239.32 | 13.31% |
| 2025-04-03 | 5.74 | 6.17 | 0.33 | 5.65% | 5.73 | 6.40 | 1814361 | 109807.66 | 14.72% |
| 2025-04-02 | 6.04 | 5.84 | -0.16 | -2.67% | 5.74 | 6.04 | 1165328 | 67936.68 | 9.46% |
| 2025-04-01 | 5.82 | 6.00 | 0.37 | 6.57% | 5.75 | 6.09 | 1729873 | 103014.58 | 14.04% |
| 2025-03-31 | 5.40 | 5.63 | 0.15 | 2.74% | 5.40 | 5.86 | 1215450 | 68389.44 | 9.86% |
| 2025-03-28 | 5.74 | 5.48 | -0.31 | -5.35% | 5.48 | 5.90 | 1198050 | 67723.99 | 9.72% |
| 2025-03-27 | 6.05 | 5.79 | -0.25 | -4.14% | 5.76 | 6.15 | 1255849 | 73711.06 | 10.19% |
| 2025-03-26 | 5.98 | 6.04 | -0.09 | -1.47% | 5.79 | 6.23 | 1562582 | 93960.39 | 12.68% |
| 2025-03-25 | 6.59 | 6.13 | -0.68 | -9.99% | 6.13 | 6.88 | 2139066 | 137492.72 | 17.36% |
| 2025-03-24 | 6.59 | 6.81 | 0.23 | 3.50% | 6.31 | 6.92 | 2336974 | 155084.64 | 18.96% |
| 2025-03-21 | 6.32 | 6.58 | 0.15 | 2.33% | 6.31 | 6.85 | 2498408 | 164115.17 | 20.28% |
| 2025-03-20 | 6.40 | 6.43 | 0.12 | 1.90% | 6.21 | 6.90 | 3048249 | 197756.36 | 24.74% |
| 2025-03-19 | 5.76 | 6.31 | 0.57 | 9.93% | 5.76 | 6.31 | 1618657 | 99965.96 | 13.14% |
| 2025-03-18 | 5.71 | 5.74 | 0.04 | 0.70% | 5.60 | 5.83 | 1149338 | 65662.48 | 9.33% |
| 2025-03-17 | 5.69 | 5.70 | 0.03 | 0.53% | 5.64 | 5.89 | 1362387 | 78117.87 | 11.06% |
| 2025-03-14 | 5.52 | 5.67 | 0.16 | 2.90% | 5.52 | 5.75 | 1498040 | 84618.08 | 12.16% |
| 2025-03-13 | 5.65 | 5.51 | -0.13 | -2.30% | 5.49 | 5.76 | 2043665 | 114984.12 | 16.58% |
| 2025-03-12 | 5.13 | 5.64 | 0.51 | 9.94% | 5.13 | 5.64 | 1387593 | 75832.83 | 11.26% |
| 2025-03-11 | 5.05 | 5.13 | 0.01 | 0.20% | 5.02 | 5.19 | 371578 | 18938.70 | 3.02% |
| 2025-03-10 | 5.23 | 5.12 | -0.10 | -1.92% | 5.09 | 5.26 | 457463 | 23494.15 | 3.71% |
| 2025-03-07 | 5.28 | 5.22 | -0.16 | -2.97% | 5.19 | 5.36 | 800537 | 42171.10 | 6.50% |
| 2025-03-06 | 5.11 | 5.38 | 0.30 | 5.91% | 5.05 | 5.45 | 1350306 | 71663.00 | 10.96% |
| 2025-03-05 | 5.08 | 5.08 | -0.03 | -0.59% | 5.00 | 5.10 | 459026 | 23179.67 | 3.73% |
| 2025-03-04 | 5.07 | 5.11 | -0.01 | -0.20% | 5.02 | 5.18 | 452393 | 23038.16 | 3.67% |
| 2025-03-03 | 5.04 | 5.12 | 0.10 | 1.99% | 5.04 | 5.32 | 785328 | 40631.25 | 6.37% |
| 2025-02-28 | 5.10 | 5.02 | -0.10 | -1.95% | 4.99 | 5.23 | 845643 | 43054.25 | 6.86% |
| 2025-02-27 | 5.24 | 5.12 | -0.12 | -2.29% | 5.04 | 5.28 | 731428 | 37640.54 | 5.94% |
| 2025-02-26 | 5.22 | 5.24 | 0.02 | 0.38% | 5.18 | 5.26 | 579955 | 30240.78 | 4.71% |
| 2025-02-25 | 5.22 | 5.22 | -0.07 | -1.32% | 5.19 | 5.35 | 643171 | 33908.02 | 5.22% |
| 2025-02-24 | 5.25 | 5.29 | -0.01 | -0.19% | 5.22 | 5.35 | 697109 | 36828.06 | 5.66% |
| 2025-02-21 | 5.21 | 5.30 | 0.08 | 1.53% | 5.21 | 5.38 | 868262 | 46063.51 | 7.05% |
| 2025-02-20 | 5.30 | 5.22 | -0.11 | -2.06% | 5.20 | 5.30 | 681825 | 35713.60 | 5.53% |
| 2025-02-19 | 5.30 | 5.33 | 0.12 | 2.30% | 5.24 | 5.37 | 820096 | 43357.36 | 6.66% |
上证大盘股票行情在线 K线走势图
