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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 9.00 | 8.66 | -0.96 | -9.98% | 8.66 | 9.20 | 162961 | 14300.34 | 1.31% |
| 2025-04-03 | 9.49 | 9.62 | -0.01 | -0.10% | 9.45 | 9.84 | 118791 | 11458.48 | 0.95% |
| 2025-04-02 | 9.54 | 9.63 | 0.03 | 0.31% | 9.54 | 9.69 | 93998 | 9043.56 | 0.75% |
| 2025-04-01 | 9.78 | 9.60 | -0.05 | -0.52% | 9.55 | 9.82 | 100800 | 9721.45 | 0.81% |
| 2025-03-31 | 9.61 | 9.65 | -0.15 | -1.53% | 9.50 | 9.73 | 132217 | 12710.88 | 1.06% |
| 2025-03-28 | 9.72 | 9.80 | -0.02 | -0.20% | 9.65 | 10.09 | 218221 | 21604.27 | 1.75% |
| 2025-03-27 | 9.63 | 9.82 | 0.19 | 1.97% | 9.42 | 9.93 | 223059 | 21670.63 | 1.79% |
| 2025-03-26 | 9.64 | 9.63 | -0.12 | -1.23% | 9.60 | 9.76 | 126227 | 12221.11 | 1.01% |
| 2025-03-25 | 9.59 | 9.75 | 0.16 | 1.67% | 9.41 | 9.88 | 233912 | 22478.32 | 1.88% |
| 2025-03-24 | 9.80 | 9.59 | -0.28 | -2.84% | 9.40 | 9.95 | 206807 | 19951.46 | 1.66% |
| 2025-03-21 | 10.07 | 9.87 | -0.17 | -1.69% | 9.77 | 10.24 | 252271 | 25083.84 | 2.02% |
| 2025-03-20 | 10.36 | 10.04 | -0.35 | -3.37% | 9.96 | 10.54 | 315639 | 32409.20 | 2.53% |
| 2025-03-19 | 10.55 | 10.39 | -0.34 | -3.17% | 10.29 | 10.89 | 329335 | 34753.30 | 2.64% |
| 2025-03-18 | 10.40 | 10.73 | 0.33 | 3.17% | 10.31 | 11.20 | 469247 | 50436.12 | 3.76% |
| 2025-03-17 | 10.28 | 10.40 | 0.11 | 1.07% | 10.11 | 10.51 | 308128 | 31803.97 | 2.47% |
| 2025-03-14 | 10.13 | 10.29 | 0.13 | 1.28% | 10.13 | 10.47 | 347643 | 35734.00 | 2.79% |
| 2025-03-13 | 10.69 | 10.16 | -0.63 | -5.84% | 10.10 | 10.69 | 552333 | 56969.39 | 4.43% |
| 2025-03-12 | 10.49 | 10.79 | 0.98 | 9.99% | 10.21 | 10.79 | 383233 | 40933.30 | 3.07% |
| 2025-03-11 | 9.49 | 9.81 | 0.17 | 1.76% | 9.46 | 10.07 | 259230 | 25469.49 | 2.08% |
| 2025-03-10 | 9.87 | 9.64 | -0.42 | -4.17% | 9.62 | 9.96 | 247473 | 24162.38 | 1.98% |
| 2025-03-07 | 9.76 | 10.06 | 0.29 | 2.97% | 9.67 | 10.49 | 454592 | 45607.89 | 3.65% |
| 2025-03-06 | 9.72 | 9.77 | 0.05 | 0.51% | 9.66 | 9.92 | 247397 | 24298.19 | 1.98% |
| 2025-03-05 | 9.66 | 9.72 | 0.06 | 0.62% | 9.60 | 9.83 | 228743 | 22229.29 | 1.87% |
| 2025-03-04 | 9.59 | 9.66 | -0.06 | -0.62% | 9.41 | 9.85 | 213540 | 20454.57 | 1.74% |
| 2025-03-03 | 9.53 | 9.72 | 0.24 | 2.53% | 9.22 | 9.86 | 333193 | 31758.80 | 2.72% |
| 2025-02-28 | 9.62 | 9.48 | -0.19 | -1.96% | 9.41 | 9.76 | 266455 | 25481.32 | 2.18% |
| 2025-02-27 | 9.84 | 9.67 | -0.16 | -1.63% | 9.66 | 10.05 | 405210 | 39837.30 | 3.31% |
| 2025-02-26 | 9.97 | 9.83 | -0.17 | -1.70% | 9.69 | 10.20 | 619503 | 61174.46 | 5.06% |
| 2025-02-25 | 8.98 | 10.00 | 0.91 | 10.01% | 8.89 | 10.00 | 407752 | 39437.84 | 3.33% |
| 2025-02-24 | 9.40 | 9.09 | -0.38 | -4.01% | 9.05 | 9.45 | 284875 | 26134.79 | 2.33% |
| 2025-02-21 | 9.81 | 9.47 | 0.28 | 3.05% | 9.43 | 10.09 | 425930 | 41240.22 | 3.48% |
| 2025-02-20 | 8.88 | 9.19 | 0.25 | 2.80% | 8.82 | 9.29 | 232758 | 21218.55 | 1.90% |
| 2025-02-19 | 9.00 | 8.94 | 0.00 | 0.00% | 8.83 | 9.01 | 147623 | 13161.53 | 1.21% |
上证大盘股票行情在线 K线走势图
