广州酒家(603043)股票行情
广州酒家(603043)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 | 15.78 | 15.83 | 0.02 | 0.13% | 15.76 | 15.89 | 19088 | 3022.01 | 0.34% |
| 2025-07-31 | 16.08 | 15.81 | -0.31 | -1.92% | 15.72 | 16.08 | 40080 | 6348.85 | 0.70% |
| 2025-07-30 | 15.92 | 16.12 | 0.23 | 1.45% | 15.85 | 16.14 | 41229 | 6614.08 | 0.72% |
| 2025-07-29 | 15.90 | 15.89 | -0.01 | -0.06% | 15.78 | 15.97 | 29364 | 4659.02 | 0.52% |
| 2025-07-28 | 16.03 | 15.90 | -0.06 | -0.38% | 15.89 | 16.04 | 22724 | 3622.87 | 0.40% |
| 2025-07-25 | 16.07 | 15.96 | -0.11 | -0.68% | 15.90 | 16.13 | 30132 | 4820.07 | 0.53% |
| 2025-07-24 | 15.88 | 16.07 | 0.26 | 1.64% | 15.82 | 16.07 | 42003 | 6721.33 | 0.74% |
| 2025-07-23 | 15.86 | 15.81 | -0.05 | -0.32% | 15.80 | 15.94 | 29750 | 4725.40 | 0.52% |
| 2025-07-22 | 15.81 | 15.86 | 0.05 | 0.32% | 15.73 | 15.86 | 34863 | 5510.73 | 0.61% |
| 2025-07-21 | 15.78 | 15.81 | 0.04 | 0.25% | 15.72 | 15.83 | 23529 | 3712.73 | 0.41% |
| 2025-07-18 | 15.70 | 15.77 | 0.08 | 0.51% | 15.66 | 15.77 | 14441 | 2270.03 | 0.25% |
| 2025-07-17 | 15.63 | 15.69 | 0.08 | 0.51% | 15.56 | 15.77 | 19951 | 3123.87 | 0.35% |
| 2025-07-16 | 15.53 | 15.61 | 0.05 | 0.32% | 15.53 | 15.69 | 15092 | 2359.75 | 0.27% |
| 2025-07-15 | 15.77 | 15.56 | -0.21 | -1.33% | 15.55 | 15.77 | 27058 | 4224.35 | 0.48% |
| 2025-07-14 | 15.95 | 15.77 | -0.15 | -0.94% | 15.77 | 15.95 | 19700 | 3119.71 | 0.35% |
| 2025-07-11 | 15.78 | 15.92 | 0.14 | 0.89% | 15.77 | 15.94 | 25703 | 4079.77 | 0.45% |
| 2025-07-10 | 15.74 | 15.78 | 0.05 | 0.32% | 15.68 | 15.79 | 16316 | 2568.76 | 0.29% |
| 2025-07-09 | 15.64 | 15.73 | 0.10 | 0.64% | 15.62 | 15.83 | 28399 | 4467.10 | 0.50% |
| 2025-07-08 | 15.53 | 15.63 | 0.08 | 0.51% | 15.53 | 15.65 | 18813 | 2935.60 | 0.33% |
| 2025-07-07 | 15.52 | 15.55 | 0.03 | 0.19% | 15.50 | 15.59 | 12175 | 1893.77 | 0.21% |
| 2025-07-04 | 15.59 | 15.52 | -0.08 | -0.51% | 15.50 | 15.62 | 20388 | 3171.53 | 0.36% |
| 2025-07-03 | 15.58 | 15.60 | 0.00 | 0.00% | 15.57 | 15.63 | 17176 | 2680.00 | 0.30% |
| 2025-07-02 | 15.57 | 15.60 | -0.06 | -0.38% | 15.53 | 15.66 | 17401 | 2711.53 | 0.31% |
| 2025-07-01 | 15.63 | 15.66 | 0.08 | 0.51% | 15.51 | 15.70 | 20202 | 3149.87 | 0.36% |
| 2025-06-30 | 15.62 | 15.58 | -0.03 | -0.19% | 15.50 | 15.64 | 21374 | 3326.61 | 0.38% |
| 2025-06-27 | 15.62 | 15.61 | -0.01 | -0.06% | 15.59 | 15.68 | 17081 | 2670.11 | 0.30% |
| 2025-06-26 | 15.59 | 15.62 | 0.03 | 0.19% | 15.55 | 15.74 | 31070 | 4860.53 | 0.55% |
| 2025-06-25 | 15.68 | 15.59 | 0.02 | 0.13% | 15.48 | 15.68 | 23383 | 3636.52 | 0.41% |
| 2025-06-24 | 15.40 | 15.57 | 0.27 | 1.76% | 15.35 | 15.58 | 18759 | 2910.76 | 0.33% |
| 2025-06-23 | 15.36 | 15.30 | -0.13 | -0.84% | 15.24 | 15.39 | 18060 | 2765.35 | 0.32% |
| 2025-06-20 | 15.53 | 15.43 | -0.13 | -0.84% | 15.43 | 15.64 | 15295 | 2373.29 | 0.27% |
| 2025-06-19 | 15.59 | 15.56 | -0.02 | -0.13% | 15.40 | 15.63 | 22820 | 3542.14 | 0.40% |
| 2025-06-18 | 15.58 | 15.58 | -0.03 | -0.19% | 15.49 | 15.66 | 18176 | 2829.75 | 0.32% |
| 2025-06-17 | 15.55 | 15.61 | 0.03 | 0.19% | 15.47 | 15.65 | 22889 | 3562.96 | 0.40% |
| 2025-06-16 | 15.63 | 15.58 | -0.03 | -0.19% | 15.37 | 15.63 | 39228 | 6075.00 | 0.69% |
| 2025-06-13 | 15.90 | 15.61 | -0.33 | -2.07% | 15.55 | 16.05 | 70129 | 11031.87 | 1.23% |
| 2025-06-12 | 16.00 | 15.94 | -0.08 | -0.50% | 15.89 | 16.07 | 27421 | 4380.32 | 0.48% |
| 2025-06-11 | 16.05 | 16.02 | -0.02 | -0.12% | 16.01 | 16.17 | 23800 | 3825.90 | 0.42% |
| 2025-06-10 | 16.17 | 16.04 | -0.14 | -0.87% | 15.93 | 16.25 | 25381 | 4080.89 | 0.45% |
| 2025-06-09 | 16.12 | 16.18 | 0.05 | 0.31% | 16.01 | 16.29 | 30008 | 4853.25 | 0.53% |
| 2025-06-06 | 16.34 | 16.13 | -0.18 | -1.10% | 16.00 | 16.38 | 36416 | 5884.62 | 0.64% |
| 2025-06-05 | 16.59 | 16.31 | -0.27 | -1.63% | 16.26 | 16.70 | 35699 | 5868.86 | 0.63% |
| 2025-06-04 | 16.20 | 16.58 | 0.38 | 2.35% | 16.17 | 16.66 | 51364 | 8464.17 | 0.90% |
| 2025-06-03 | 16.05 | 16.20 | 0.09 | 0.56% | 15.80 | 16.24 | 28612 | 4609.81 | 0.50% |
| 2025-05-30 | 16.04 | 16.11 | 0.07 | 0.44% | 16.01 | 16.44 | 50627 | 8205.68 | 0.89% |
| 2025-05-29 | 16.10 | 16.04 | -0.06 | -0.37% | 15.98 | 16.25 | 49216 | 7917.74 | 0.87% |
| 2025-05-28 | 15.77 | 16.10 | 0.25 | 1.58% | 15.69 | 16.17 | 45590 | 7308.43 | 0.80% |
| 2025-05-27 | 15.84 | 15.85 | 0.09 | 0.57% | 15.80 | 16.03 | 38697 | 6151.81 | 0.68% |
| 2025-05-26 | 16.24 | 16.24 | 0.00 | 0.00% | 16.12 | 16.45 | 38292 | 6231.63 | 0.67% |
| 2025-05-23 | 16.85 | 16.24 | -0.43 | -2.58% | 16.22 | 16.86 | 48091 | 7917.88 | 0.85% |
| 2025-05-22 | 16.97 | 16.67 | -0.30 | -1.77% | 16.61 | 17.10 | 44244 | 7433.40 | 0.78% |
| 2025-05-21 | 17.45 | 16.97 | -0.41 | -2.36% | 16.83 | 17.68 | 75781 | 12953.63 | 1.33% |
| 2025-05-20 | 17.10 | 17.38 | 0.31 | 1.82% | 16.89 | 17.53 | 145432 | 25078.19 | 2.56% |
| 2025-05-19 | 15.90 | 17.07 | 1.25 | 7.90% | 15.83 | 17.40 | 163700 | 27546.46 | 2.88% |
| 2025-05-16 | 15.70 | 15.82 | 0.07 | 0.44% | 15.69 | 15.92 | 23237 | 3679.04 | 0.41% |
| 2025-05-15 | 15.72 | 15.75 | 0.01 | 0.06% | 15.66 | 15.87 | 17626 | 2777.58 | 0.31% |
| 2025-05-14 | 15.70 | 15.74 | -0.05 | -0.32% | 15.66 | 15.85 | 22561 | 3547.91 | 0.40% |
| 2025-05-13 | 15.85 | 15.79 | 0.05 | 0.32% | 15.62 | 15.88 | 23537 | 3710.84 | 0.41% |
| 2025-05-12 | 15.82 | 15.74 | 0.00 | 0.00% | 15.61 | 15.83 | 31583 | 4965.92 | 0.56% |
| 2025-05-09 | 15.64 | 15.74 | 0.09 | 0.58% | 15.63 | 15.80 | 22496 | 3537.05 | 0.40% |
| 2025-05-08 | 15.60 | 15.65 | 0.00 | 0.00% | 15.48 | 15.81 | 20814 | 3266.74 | 0.37% |
| 2025-05-07 | 15.67 | 15.65 | 0.12 | 0.77% | 15.57 | 15.84 | 28169 | 4420.84 | 0.50% |
| 2025-05-06 | 15.52 | 15.53 | 0.02 | 0.13% | 15.45 | 15.65 | 36280 | 5629.14 | 0.64% |
| 2025-04-30 | 15.57 | 15.51 | -0.06 | -0.39% | 15.48 | 15.76 | 26462 | 4127.80 | 0.47% |
| 2025-04-29 | 15.50 | 15.57 | -0.34 | -2.14% | 15.27 | 15.69 | 41261 | 6388.53 | 0.73% |
| 2025-04-28 | 16.26 | 15.91 | -0.34 | -2.09% | 15.80 | 16.30 | 36450 | 5808.67 | 0.64% |
| 2025-04-25 | 16.10 | 16.25 | 0.11 | 0.68% | 16.03 | 16.57 | 47427 | 7741.69 | 0.83% |
| 2025-04-24 | 15.99 | 16.14 | 0.10 | 0.62% | 15.92 | 16.19 | 32193 | 5185.56 | 0.57% |
| 2025-04-23 | 16.40 | 16.04 | -0.32 | -1.96% | 15.97 | 16.43 | 51366 | 8285.73 | 0.90% |
| 2025-04-22 | 16.30 | 16.36 | -0.06 | -0.37% | 16.24 | 16.50 | 38335 | 6271.10 | 0.67% |
| 2025-04-21 | 16.24 | 16.42 | 0.05 | 0.31% | 16.12 | 16.49 | 38294 | 6244.02 | 0.67% |
| 2025-04-18 | 16.60 | 16.37 | -0.31 | -1.86% | 16.29 | 16.69 | 48271 | 7924.88 | 0.85% |
| 2025-04-17 | 16.12 | 16.68 | 0.33 | 2.02% | 16.10 | 16.92 | 82581 | 13676.20 | 1.45% |
| 2025-04-16 | 15.90 | 16.35 | 0.22 | 1.36% | 15.90 | 16.39 | 60685 | 9830.82 | 1.07% |
| 2025-04-15 | 16.20 | 16.13 | 0.29 | 1.83% | 15.87 | 16.46 | 64620 | 10451.62 | 1.14% |
| 2025-04-14 | 15.70 | 15.84 | 0.14 | 0.89% | 15.66 | 15.99 | 29367 | 4651.86 | 0.52% |
| 2025-04-11 | 15.90 | 15.70 | -0.28 | -1.75% | 15.67 | 16.02 | 30764 | 4855.49 | 0.54% |
| 2025-04-10 | 15.81 | 15.98 | 0.17 | 1.08% | 15.70 | 16.08 | 45988 | 7316.13 | 0.81% |
| 2025-04-09 | 15.50 | 15.81 | 0.42 | 2.73% | 14.99 | 15.88 | 67534 | 10423.33 | 1.19% |
| 2025-04-08 | 14.46 | 15.39 | 0.78 | 5.34% | 14.46 | 15.44 | 68078 | 10355.71 | 1.20% |
上证大盘股票行情在线 K线走势图
