贵广网络(600996)股票行情
贵广网络(600996)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 | 8.25 | 8.20 | -0.05 | -0.61% | 8.12 | 8.32 | 168921 | 13841.65 | 1.35% |
| 2025-07-31 | 8.11 | 8.25 | 0.13 | 1.60% | 8.05 | 8.60 | 352611 | 29367.87 | 2.83% |
| 2025-07-30 | 8.19 | 8.12 | -0.08 | -0.98% | 8.05 | 8.21 | 125459 | 10211.47 | 1.01% |
| 2025-07-29 | 8.21 | 8.20 | -0.03 | -0.36% | 8.13 | 8.25 | 136015 | 11112.49 | 1.09% |
| 2025-07-28 | 8.34 | 8.23 | -0.11 | -1.32% | 8.22 | 8.39 | 142479 | 11778.20 | 1.14% |
| 2025-07-25 | 8.26 | 8.34 | 0.09 | 1.09% | 8.22 | 8.49 | 224095 | 18731.48 | 1.80% |
| 2025-07-24 | 8.18 | 8.25 | 0.10 | 1.23% | 8.15 | 8.25 | 116277 | 9554.40 | 0.93% |
| 2025-07-23 | 8.25 | 8.15 | -0.12 | -1.45% | 8.14 | 8.30 | 147630 | 12141.16 | 1.18% |
| 2025-07-22 | 8.27 | 8.27 | 0.00 | 0.00% | 8.24 | 8.30 | 122768 | 10145.08 | 0.98% |
| 2025-07-21 | 8.21 | 8.27 | 0.06 | 0.73% | 8.15 | 8.27 | 126510 | 10404.71 | 1.01% |
| 2025-07-18 | 8.23 | 8.21 | 0.01 | 0.12% | 8.18 | 8.27 | 91056 | 7477.12 | 0.73% |
| 2025-07-17 | 8.18 | 8.20 | 0.02 | 0.24% | 8.15 | 8.22 | 99351 | 8130.29 | 0.80% |
| 2025-07-16 | 8.18 | 8.18 | 0.01 | 0.12% | 8.15 | 8.27 | 103938 | 8529.75 | 0.83% |
| 2025-07-15 | 8.30 | 8.17 | -0.16 | -1.92% | 8.11 | 8.32 | 166018 | 13559.37 | 1.33% |
| 2025-07-14 | 8.34 | 8.33 | -0.02 | -0.24% | 8.27 | 8.40 | 119768 | 9988.25 | 0.96% |
| 2025-07-11 | 8.40 | 8.35 | -0.08 | -0.95% | 8.28 | 8.43 | 122084 | 10174.73 | 0.98% |
| 2025-07-10 | 8.55 | 8.43 | -0.17 | -1.98% | 8.37 | 8.60 | 147869 | 12525.88 | 1.19% |
| 2025-07-09 | 8.54 | 8.60 | 0.07 | 0.82% | 8.52 | 8.87 | 252686 | 21884.64 | 2.03% |
| 2025-07-08 | 8.16 | 8.53 | 0.37 | 4.53% | 8.12 | 8.75 | 323749 | 27465.31 | 2.60% |
| 2025-07-07 | 8.10 | 8.16 | 0.01 | 0.12% | 7.95 | 8.19 | 126267 | 10206.35 | 1.01% |
| 2025-07-04 | 8.19 | 8.15 | -0.03 | -0.37% | 8.12 | 8.30 | 134624 | 11040.60 | 1.08% |
| 2025-07-03 | 8.25 | 8.18 | -0.09 | -1.09% | 8.16 | 8.33 | 142223 | 11690.76 | 1.14% |
| 2025-07-02 | 8.23 | 8.27 | -0.01 | -0.12% | 8.16 | 8.38 | 178714 | 14748.95 | 1.43% |
| 2025-07-01 | 8.39 | 8.28 | -0.06 | -0.72% | 8.25 | 8.46 | 149429 | 12416.25 | 1.20% |
| 2025-06-30 | 8.24 | 8.34 | 0.10 | 1.21% | 8.21 | 8.48 | 178961 | 14940.43 | 1.44% |
| 2025-06-27 | 8.22 | 8.24 | 0.02 | 0.24% | 8.18 | 8.34 | 125007 | 10308.74 | 1.00% |
| 2025-06-26 | 8.29 | 8.22 | -0.07 | -0.84% | 8.21 | 8.36 | 135215 | 11203.18 | 1.08% |
| 2025-06-25 | 8.28 | 8.29 | 0.01 | 0.12% | 8.17 | 8.32 | 120787 | 9957.52 | 0.97% |
| 2025-06-24 | 8.05 | 8.28 | 0.26 | 3.24% | 8.03 | 8.32 | 162091 | 13293.87 | 1.30% |
| 2025-06-23 | 8.02 | 8.02 | -0.07 | -0.87% | 7.90 | 8.11 | 111797 | 8946.36 | 0.90% |
| 2025-06-20 | 8.01 | 8.09 | 0.02 | 0.25% | 7.96 | 8.12 | 97138 | 7812.47 | 0.78% |
| 2025-06-19 | 8.11 | 8.07 | -0.07 | -0.86% | 8.05 | 8.22 | 114814 | 9320.24 | 0.92% |
| 2025-06-18 | 8.20 | 8.14 | -0.06 | -0.73% | 8.03 | 8.22 | 139445 | 11343.27 | 1.12% |
| 2025-06-17 | 8.27 | 8.20 | -0.07 | -0.85% | 8.16 | 8.38 | 105651 | 8690.10 | 0.85% |
| 2025-06-16 | 8.20 | 8.27 | -0.01 | -0.12% | 8.20 | 8.40 | 115260 | 9595.96 | 0.92% |
| 2025-06-13 | 8.48 | 8.28 | -0.23 | -2.70% | 8.28 | 8.48 | 167966 | 14014.85 | 1.35% |
| 2025-06-12 | 8.43 | 8.51 | 0.10 | 1.19% | 8.32 | 8.53 | 127367 | 10766.73 | 1.02% |
| 2025-06-11 | 8.40 | 8.41 | 0.00 | 0.00% | 8.37 | 8.55 | 99083 | 8362.57 | 0.79% |
| 2025-06-10 | 8.59 | 8.41 | -0.15 | -1.75% | 8.29 | 8.59 | 150684 | 12714.41 | 1.21% |
| 2025-06-09 | 8.51 | 8.56 | 0.01 | 0.12% | 8.48 | 8.60 | 95879 | 8193.00 | 0.77% |
| 2025-06-06 | 8.51 | 8.55 | 0.03 | 0.35% | 8.43 | 8.64 | 114364 | 9737.03 | 0.92% |
| 2025-06-05 | 8.37 | 8.52 | 0.15 | 1.79% | 8.36 | 8.76 | 170201 | 14480.30 | 1.37% |
| 2025-06-04 | 8.22 | 8.37 | 0.11 | 1.33% | 8.22 | 8.68 | 223339 | 18862.78 | 1.79% |
| 2025-06-03 | 8.25 | 8.26 | -0.13 | -1.55% | 8.20 | 8.45 | 124492 | 10361.17 | 1.00% |
| 2025-05-30 | 8.45 | 8.39 | -0.04 | -0.47% | 8.32 | 8.66 | 176165 | 14890.96 | 1.41% |
| 2025-05-29 | 8.16 | 8.43 | 0.19 | 2.31% | 8.15 | 8.47 | 146267 | 12174.26 | 1.17% |
| 2025-05-28 | 8.30 | 8.24 | -0.07 | -0.84% | 8.20 | 8.62 | 188361 | 15718.62 | 1.51% |
| 2025-05-27 | 8.36 | 8.31 | -0.04 | -0.48% | 8.20 | 8.37 | 66139 | 5470.48 | 0.53% |
| 2025-05-26 | 8.18 | 8.35 | 0.16 | 1.95% | 8.18 | 8.41 | 109786 | 9103.55 | 0.88% |
| 2025-05-23 | 8.45 | 8.19 | -0.29 | -3.42% | 8.19 | 8.69 | 169230 | 14290.77 | 1.36% |
| 2025-05-22 | 8.67 | 8.48 | -0.21 | -2.42% | 8.47 | 8.72 | 100336 | 8581.94 | 0.80% |
| 2025-05-21 | 8.79 | 8.69 | -0.12 | -1.36% | 8.66 | 8.87 | 109087 | 9531.67 | 0.87% |
| 2025-05-20 | 8.88 | 8.81 | -0.03 | -0.34% | 8.71 | 8.88 | 104133 | 9165.01 | 0.84% |
| 2025-05-19 | 8.80 | 8.84 | 0.19 | 2.20% | 8.71 | 8.96 | 168768 | 14939.30 | 1.35% |
| 2025-05-16 | 8.52 | 8.65 | 0.14 | 1.65% | 8.45 | 8.78 | 107572 | 9295.70 | 0.86% |
| 2025-05-15 | 8.65 | 8.51 | -0.15 | -1.73% | 8.45 | 8.83 | 119517 | 10255.52 | 0.96% |
| 2025-05-14 | 8.66 | 8.66 | 0.00 | 0.00% | 8.57 | 8.77 | 95311 | 8246.41 | 0.76% |
| 2025-05-13 | 8.85 | 8.66 | -0.10 | -1.14% | 8.65 | 8.89 | 86460 | 7581.18 | 0.69% |
| 2025-05-12 | 8.79 | 8.76 | 0.04 | 0.46% | 8.68 | 8.82 | 89485 | 7822.84 | 0.72% |
| 2025-05-09 | 8.88 | 8.72 | -0.16 | -1.80% | 8.69 | 8.94 | 89715 | 7869.16 | 0.72% |
| 2025-05-08 | 8.83 | 8.88 | 0.05 | 0.57% | 8.79 | 8.90 | 83035 | 7344.04 | 0.67% |
| 2025-05-07 | 8.94 | 8.83 | -0.11 | -1.23% | 8.75 | 9.00 | 152005 | 13447.48 | 1.22% |
| 2025-05-06 | 8.56 | 8.94 | 0.38 | 4.44% | 8.56 | 9.13 | 193917 | 17182.13 | 1.56% |
| 2025-04-30 | 8.45 | 8.56 | 0.11 | 1.30% | 8.44 | 8.69 | 119120 | 10214.73 | 0.96% |
| 2025-04-29 | 8.22 | 8.45 | 0.22 | 2.67% | 8.15 | 8.49 | 112279 | 9427.06 | 0.90% |
| 2025-04-28 | 8.18 | 8.23 | 0.02 | 0.24% | 8.13 | 8.36 | 98030 | 8081.31 | 0.79% |
| 2025-04-25 | 8.22 | 8.21 | -0.08 | -0.97% | 8.01 | 8.31 | 151163 | 12349.94 | 1.21% |
| 2025-04-24 | 8.66 | 8.29 | -0.37 | -4.27% | 8.28 | 8.67 | 142458 | 12000.45 | 1.14% |
| 2025-04-23 | 8.70 | 8.66 | -0.04 | -0.46% | 8.65 | 8.79 | 75966 | 6612.32 | 0.61% |
| 2025-04-22 | 8.72 | 8.70 | -0.04 | -0.46% | 8.67 | 8.77 | 81176 | 7073.03 | 0.65% |
| 2025-04-21 | 8.69 | 8.74 | 0.01 | 0.11% | 8.63 | 8.79 | 81539 | 7116.96 | 0.65% |
| 2025-04-18 | 8.68 | 8.73 | 0.09 | 1.04% | 8.55 | 8.73 | 81607 | 7055.41 | 0.65% |
| 2025-04-17 | 8.63 | 8.64 | -0.06 | -0.69% | 8.63 | 8.73 | 74325 | 6455.41 | 0.60% |
| 2025-04-16 | 8.79 | 8.70 | -0.09 | -1.02% | 8.51 | 8.87 | 127652 | 11119.73 | 1.02% |
| 2025-04-15 | 8.79 | 8.79 | -0.03 | -0.34% | 8.76 | 8.96 | 103740 | 9182.28 | 0.83% |
| 2025-04-14 | 8.76 | 8.82 | 0.20 | 2.32% | 8.62 | 8.88 | 151900 | 13294.89 | 1.22% |
| 2025-04-11 | 8.51 | 8.62 | 0.10 | 1.17% | 8.44 | 8.83 | 146783 | 12715.70 | 1.18% |
| 2025-04-10 | 8.40 | 8.52 | 0.17 | 2.04% | 8.40 | 8.68 | 193568 | 16570.39 | 1.55% |
| 2025-04-09 | 8.07 | 8.35 | 0.09 | 1.09% | 7.56 | 8.40 | 260072 | 20769.84 | 2.09% |
| 2025-04-08 | 8.38 | 8.26 | -0.40 | -4.62% | 7.93 | 8.71 | 268024 | 22197.33 | 2.15% |
上证大盘股票行情在线 K线走势图
