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 |
|---|
| 2026-02-03 | 4.56 | 4.58 | 0.02 | 0.44% | 4.52 | 4.61 | 156738 | 7140.39 | 1.27% |
| 2026-02-02 | 4.47 | 4.56 | 0.05 | 1.11% | 4.47 | 4.68 | 376773 | 17396.05 | 3.06% |
| 2026-01-30 | 4.51 | 4.51 | -0.01 | -0.22% | 4.44 | 4.56 | 221394 | 9959.49 | 1.80% |
| 2026-01-29 | 4.54 | 4.52 | -0.05 | -1.09% | 4.51 | 4.59 | 196034 | 8926.21 | 1.59% |
| 2026-01-28 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.59 | 175192 | 7981.24 | 1.42% |
| 2026-01-27 | 4.62 | 4.55 | -0.09 | -1.94% | 4.51 | 4.63 | 228450 | 10382.22 | 1.85% |
| 2026-01-26 | 4.63 | 4.64 | -0.03 | -0.64% | 4.58 | 4.66 | 244542 | 11289.03 | 1.98% |
| 2026-01-23 | 4.62 | 4.67 | 0.05 | 1.08% | 4.60 | 4.67 | 228080 | 10601.27 | 1.85% |
| 2026-01-22 | 4.59 | 4.62 | 0.05 | 1.09% | 4.56 | 4.63 | 164205 | 7544.29 | 1.33% |
| 2026-01-21 | 4.60 | 4.57 | -0.06 | -1.30% | 4.54 | 4.60 | 189516 | 8660.04 | 1.54% |
| 2026-01-20 | 4.59 | 4.63 | 0.04 | 0.87% | 4.56 | 4.67 | 260813 | 12049.60 | 2.12% |
| 2026-01-19 | 4.51 | 4.59 | -0.08 | -1.71% | 4.50 | 4.62 | 377642 | 17265.45 | 3.06% |
| 2026-01-16 | 4.67 | 4.67 | 0.06 | 1.30% | 4.62 | 4.75 | 429674 | 20175.04 | 3.49% |
| 2026-01-15 | 4.67 | 4.61 | -0.06 | -1.28% | 4.58 | 4.68 | 249640 | 11523.63 | 2.03% |
| 2026-01-14 | 4.56 | 4.67 | 0.11 | 2.41% | 4.55 | 4.71 | 488459 | 22631.79 | 3.96% |
| 2026-01-13 | 4.56 | 4.56 | 0.00 | 0.00% | 4.50 | 4.65 | 344679 | 15745.92 | 2.80% |
| 2026-01-12 | 4.48 | 4.56 | 0.08 | 1.79% | 4.45 | 4.56 | 282045 | 12741.88 | 2.29% |
| 2026-01-09 | 4.46 | 4.48 | 0.01 | 0.22% | 4.44 | 4.49 | 179976 | 8038.29 | 1.46% |
| 2026-01-08 | 4.43 | 4.47 | -0.01 | -0.22% | 4.41 | 4.48 | 162110 | 7219.40 | 1.32% |
| 2026-01-07 | 4.52 | 4.48 | -0.04 | -0.88% | 4.46 | 4.52 | 133004 | 5962.30 | 1.08% |
| 2026-01-06 | 4.51 | 4.52 | 0.02 | 0.44% | 4.48 | 4.52 | 190129 | 8553.04 | 1.54% |
| 2026-01-05 | 4.39 | 4.50 | 0.11 | 2.51% | 4.39 | 4.52 | 186273 | 8285.98 | 1.51% |
| 2025-12-31 | 4.39 | 4.39 | -0.01 | -0.23% | 4.38 | 4.42 | 92534 | 4068.18 | 0.75% |
| 2025-12-30 | 4.45 | 4.40 | -0.05 | -1.12% | 4.39 | 4.46 | 127864 | 5639.74 | 1.04% |
| 2025-12-29 | 4.49 | 4.45 | -0.04 | -0.89% | 4.44 | 4.49 | 102342 | 4564.17 | 0.83% |
| 2025-12-26 | 4.47 | 4.49 | 0.03 | 0.67% | 4.46 | 4.51 | 113015 | 5067.31 | 0.92% |
| 2025-12-25 | 4.45 | 4.46 | 0.01 | 0.22% | 4.43 | 4.47 | 107005 | 4764.60 | 0.87% |
| 2025-12-24 | 4.40 | 4.45 | 0.03 | 0.68% | 4.39 | 4.45 | 108048 | 4789.08 | 0.88% |
| 2025-12-23 | 4.45 | 4.42 | -0.05 | -1.12% | 4.41 | 4.48 | 112498 | 4990.36 | 0.91% |
| 2025-12-22 | 4.49 | 4.47 | -0.01 | -0.22% | 4.46 | 4.51 | 110074 | 4939.14 | 0.89% |
| 2025-12-19 | 4.43 | 4.48 | 0.05 | 1.13% | 4.43 | 4.49 | 124009 | 5531.76 | 1.01% |
| 2025-12-18 | 4.42 | 4.43 | -0.01 | -0.23% | 4.40 | 4.46 | 79703 | 3539.93 | 0.65% |
| 2025-12-17 | 4.42 | 4.44 | 0.01 | 0.23% | 4.36 | 4.44 | 130699 | 5738.03 | 1.06% |
| 2025-12-16 | 4.53 | 4.43 | -0.10 | -2.21% | 4.40 | 4.53 | 161602 | 7173.63 | 1.31% |
| 2025-12-15 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.58 | 105541 | 4807.65 | 0.86% |
| 2025-12-12 | 4.55 | 4.57 | 0.02 | 0.44% | 4.54 | 4.61 | 96414 | 4419.47 | 0.78% |
| 2025-12-11 | 4.62 | 4.55 | -0.08 | -1.73% | 4.55 | 4.62 | 133121 | 6094.55 | 1.08% |
| 2025-12-10 | 4.67 | 4.63 | -0.03 | -0.64% | 4.60 | 4.67 | 122870 | 5683.62 | 1.00% |
| 2025-12-09 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.72 | 104050 | 4861.12 | 0.84% |
| 2025-12-08 | 4.70 | 4.69 | -0.02 | -0.42% | 4.66 | 4.71 | 109357 | 5123.88 | 0.89% |
| 2025-12-05 | 4.72 | 4.71 | -0.03 | -0.63% | 4.65 | 4.74 | 172870 | 8089.35 | 1.40% |
| 2025-12-04 | 4.68 | 4.74 | 0.06 | 1.28% | 4.64 | 4.75 | 173006 | 8137.39 | 1.40% |
| 2025-12-03 | 4.68 | 4.68 | 0.00 | 0.00% | 4.66 | 4.72 | 100696 | 4719.10 | 0.82% |
| 2025-12-02 | 4.70 | 4.68 | -0.02 | -0.43% | 4.65 | 4.71 | 88582 | 4140.42 | 0.72% |
| 2025-12-01 | 4.71 | 4.70 | 0.00 | 0.00% | 4.68 | 4.72 | 128057 | 6017.32 | 1.04% |
| 2025-11-28 | 4.67 | 4.70 | 0.03 | 0.64% | 4.62 | 4.70 | 105761 | 4936.57 | 0.86% |
| 2025-11-27 | 4.70 | 4.67 | -0.05 | -1.06% | 4.66 | 4.72 | 120697 | 5662.42 | 0.98% |
| 2025-11-26 | 4.66 | 4.72 | -0.05 | -1.05% | 4.66 | 4.78 | 232869 | 10998.89 | 1.89% |
| 2025-11-25 | 4.61 | 4.77 | 0.18 | 3.92% | 4.59 | 4.98 | 378443 | 18187.12 | 3.07% |
| 2025-11-24 | 4.58 | 4.59 | 0.01 | 0.22% | 4.51 | 4.61 | 182595 | 8323.07 | 1.48% |
| 2025-11-21 | 4.78 | 4.58 | -0.21 | -4.38% | 4.57 | 4.78 | 355880 | 16543.35 | 2.89% |
| 2025-11-20 | 4.82 | 4.79 | -0.02 | -0.42% | 4.79 | 4.87 | 186987 | 9002.13 | 1.52% |
| 2025-11-19 | 4.86 | 4.81 | -0.07 | -1.43% | 4.79 | 4.90 | 226466 | 10907.33 | 1.84% |
| 2025-11-18 | 4.99 | 4.88 | -0.11 | -2.20% | 4.85 | 4.99 | 289389 | 14173.54 | 2.35% |
| 2025-11-17 | 5.01 | 4.99 | -0.01 | -0.20% | 4.93 | 5.03 | 192682 | 9590.11 | 1.56% |
| 2025-11-14 | 4.91 | 5.00 | 0.06 | 1.21% | 4.91 | 5.03 | 304738 | 15214.17 | 2.47% |
| 2025-11-13 | 4.95 | 4.94 | 0.00 | 0.00% | 4.90 | 4.96 | 196423 | 9665.41 | 1.59% |
| 2025-11-12 | 5.00 | 4.94 | -0.06 | -1.20% | 4.91 | 5.01 | 241186 | 11933.51 | 1.96% |
| 2025-11-11 | 5.03 | 5.00 | -0.02 | -0.40% | 4.99 | 5.03 | 213677 | 10700.55 | 1.73% |
| 2025-11-10 | 5.00 | 5.02 | 0.02 | 0.40% | 4.97 | 5.04 | 253578 | 12699.30 | 2.06% |
| 2025-11-07 | 5.03 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 317309 | 15895.23 | 2.58% |
| 2025-11-06 | 4.96 | 5.04 | 0.09 | 1.82% | 4.93 | 5.07 | 685728 | 34464.42 | 5.56% |
| 2025-11-05 | 4.86 | 4.95 | 0.07 | 1.43% | 4.84 | 4.96 | 398341 | 19631.61 | 3.23% |
| 2025-11-04 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.89 | 349557 | 17013.95 | 2.84% |
| 2025-11-03 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.84 | 164857 | 7924.37 | 1.34% |
| 2025-10-31 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 186567 | 8970.04 | 1.51% |
| 2025-10-30 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.88 | 217471 | 10501.09 | 1.76% |
| 2025-10-29 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.86 | 158429 | 7639.50 | 1.29% |
| 2025-10-28 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.88 | 224542 | 10880.33 | 1.82% |
| 2025-10-27 | 4.82 | 4.83 | 0.02 | 0.42% | 4.81 | 4.85 | 141145 | 6808.95 | 1.15% |
| 2025-10-24 | 4.83 | 4.81 | -0.02 | -0.41% | 4.80 | 4.84 | 114927 | 5535.33 | 0.93% |
| 2025-10-23 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.83 | 148797 | 7137.18 | 1.21% |
| 2025-10-22 | 4.83 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 137552 | 6636.04 | 1.12% |
| 2025-10-21 | 4.78 | 4.84 | 0.07 | 1.47% | 4.76 | 4.84 | 181775 | 8745.40 | 1.48% |
| 2025-10-20 | 4.76 | 4.77 | 0.02 | 0.42% | 4.75 | 4.78 | 109743 | 5230.46 | 0.89% |
| 2025-10-17 | 4.84 | 4.75 | -0.10 | -2.06% | 4.75 | 4.84 | 237298 | 11354.08 | 1.93% |
| 2025-10-16 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.94 | 187569 | 9141.16 | 1.52% |
| 2025-10-15 | 4.85 | 4.89 | 0.03 | 0.62% | 4.83 | 4.90 | 200196 | 9734.39 | 1.62% |
| 2025-10-14 | 4.84 | 4.86 | 0.00 | 0.00% | 4.84 | 4.91 | 207287 | 10096.95 | 1.68% |
| 2025-10-13 | 4.81 | 4.86 | -0.07 | -1.42% | 4.75 | 4.86 | 192715 | 9291.64 | 1.56% |
上证大盘股票行情在线 K线走势图
广安爱众(600979)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
