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 |
|---|
| 2025-08-01 | 4.98 | 4.99 | -0.01 | -0.20% | 4.97 | 5.01 | 99725 | 4969.72 | 0.81% |
| 2025-07-31 | 5.07 | 5.00 | -0.05 | -0.99% | 4.98 | 5.07 | 193606 | 9687.57 | 1.57% |
| 2025-07-30 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.07 | 170423 | 8591.89 | 1.38% |
| 2025-07-29 | 5.06 | 5.05 | -0.02 | -0.39% | 5.00 | 5.08 | 207627 | 10437.42 | 1.68% |
| 2025-07-28 | 5.10 | 5.07 | -0.03 | -0.59% | 5.05 | 5.10 | 198698 | 10072.25 | 1.61% |
| 2025-07-25 | 5.13 | 5.10 | -0.05 | -0.97% | 5.08 | 5.15 | 195262 | 9963.56 | 1.58% |
| 2025-07-24 | 5.10 | 5.15 | 0.04 | 0.78% | 5.08 | 5.16 | 262612 | 13427.88 | 2.13% |
| 2025-07-23 | 5.19 | 5.11 | -0.08 | -1.54% | 5.10 | 5.21 | 295304 | 15186.77 | 2.40% |
| 2025-07-22 | 5.23 | 5.19 | -0.03 | -0.57% | 5.12 | 5.24 | 320367 | 16530.72 | 2.60% |
| 2025-07-21 | 5.15 | 5.22 | 0.09 | 1.75% | 5.13 | 5.23 | 348281 | 18058.25 | 2.83% |
| 2025-07-18 | 5.14 | 5.13 | -0.02 | -0.39% | 5.09 | 5.16 | 244715 | 12505.15 | 1.99% |
| 2025-07-17 | 5.13 | 5.15 | 0.00 | 0.00% | 5.12 | 5.17 | 174485 | 8975.67 | 1.42% |
| 2025-07-16 | 5.13 | 5.15 | 0.05 | 0.98% | 5.09 | 5.17 | 227179 | 11689.67 | 1.84% |
| 2025-07-15 | 5.26 | 5.10 | -0.15 | -2.86% | 5.08 | 5.26 | 396593 | 20336.41 | 3.22% |
| 2025-07-14 | 5.19 | 5.25 | 0.05 | 0.96% | 5.17 | 5.30 | 363206 | 19115.41 | 2.95% |
| 2025-07-11 | 5.20 | 5.20 | -0.02 | -0.38% | 5.15 | 5.24 | 292475 | 15146.55 | 2.37% |
| 2025-07-10 | 5.24 | 5.22 | -0.03 | -0.57% | 5.19 | 5.30 | 316995 | 16556.44 | 2.57% |
| 2025-07-09 | 5.28 | 5.25 | -0.05 | -0.94% | 5.24 | 5.40 | 417090 | 22116.78 | 3.38% |
| 2025-07-08 | 5.40 | 5.30 | -0.12 | -2.21% | 5.25 | 5.41 | 553621 | 29295.91 | 4.49% |
| 2025-07-07 | 5.30 | 5.42 | 0.22 | 4.23% | 5.24 | 5.44 | 904036 | 48342.37 | 7.34% |
| 2025-07-04 | 5.14 | 5.20 | 0.06 | 1.17% | 5.14 | 5.27 | 482450 | 25164.25 | 3.92% |
| 2025-07-03 | 5.13 | 5.14 | 0.02 | 0.39% | 5.09 | 5.17 | 253192 | 12993.74 | 2.05% |
| 2025-07-02 | 5.15 | 5.12 | -0.08 | -1.54% | 5.08 | 5.19 | 331273 | 16938.44 | 2.69% |
| 2025-07-01 | 5.03 | 5.20 | 0.16 | 3.17% | 5.02 | 5.25 | 556148 | 28697.02 | 4.51% |
| 2025-06-30 | 5.02 | 5.04 | 0.00 | 0.00% | 5.01 | 5.06 | 177817 | 8947.94 | 1.44% |
| 2025-06-27 | 4.96 | 5.04 | 0.07 | 1.41% | 4.96 | 5.09 | 302264 | 15238.23 | 2.45% |
| 2025-06-26 | 5.02 | 4.97 | -0.05 | -1.00% | 4.96 | 5.04 | 275548 | 13765.69 | 2.24% |
| 2025-06-25 | 5.04 | 5.02 | -0.01 | -0.20% | 4.97 | 5.04 | 238937 | 11948.29 | 1.94% |
| 2025-06-24 | 4.91 | 5.03 | 0.13 | 2.65% | 4.90 | 5.03 | 244531 | 12214.70 | 1.98% |
| 2025-06-23 | 4.85 | 4.90 | 0.01 | 0.20% | 4.82 | 4.91 | 163179 | 7958.68 | 1.32% |
| 2025-06-20 | 4.88 | 4.89 | 0.02 | 0.41% | 4.83 | 4.92 | 164047 | 8001.28 | 1.33% |
| 2025-06-19 | 5.09 | 4.93 | -0.16 | -3.14% | 4.92 | 5.09 | 288398 | 14372.98 | 2.34% |
| 2025-06-18 | 5.15 | 5.09 | -0.05 | -0.97% | 5.07 | 5.17 | 212556 | 10833.72 | 1.72% |
| 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% |
上证大盘股票行情在线 K线走势图
