粤桂股份 (000833) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	21.40	21.04	-0.20	-0.94%	20.77	21.45	308722	64992	6.80%
2026-08-19	21.76	21.24	-0.46	-2.12%	21.15	22.44	415356	90494	9.15%
2026-08-18	21.25	21.70	0.42	1.97%	21.12	21.88	310293	67026	6.84%
2026-08-17	20.68	21.28	0.72	3.50%	20.55	21.40	237908	50155	5.24%
2026-08-14	20.48	20.56	0.08	0.39%	20.40	20.74	133053	27332	2.93%
2026-08-13	20.50	20.48	0.07	0.34%	20.34	20.88	215632	44455	4.75%
2026-08-12	20.12	20.41	0.25	1.24%	20.09	20.66	162759	33266	3.59%
2026-08-11	20.47	20.16	-0.43	-2.09%	20.16	20.56	186376	37869	4.11%
2026-08-10	20.25	20.59	0.37	1.83%	20.07	20.67	262316	53368	5.78%
2026-08-07	20.35	20.22	-0.15	-0.74%	20.00	20.50	199009	40252	4.39%
2026-08-06	20.00	20.37	0.02	0.10%	19.91	20.40	222997	44966	4.92%
2026-08-05	19.82	20.35	0.58	2.93%	19.69	20.40	266083	53329	5.86%
2026-08-04	19.53	19.77	0.30	1.54%	19.41	19.84	144278	28422	3.18%
2026-08-03	18.86	19.47	0.51	2.69%	18.70	19.55	195244	37723	4.30%
2026-07-31	18.93	18.96	0.23	1.23%	18.93	19.40	182167	34861	4.02%
2026-07-30	19.30	18.73	-0.67	-3.45%	18.73	19.57	186853	35599	4.12%
2026-07-29	19.08	19.40	0.35	1.84%	18.54	19.60	207083	39636	4.56%
2026-07-28	19.39	19.05	-0.61	-3.10%	18.93	19.68	188938	36275	4.16%
2026-07-27	19.29	19.66	-0.12	-0.61%	18.82	19.68	217728	42146	4.80%
2026-07-24	20.41	19.78	-0.38	-1.88%	19.72	20.91	270645	54801	5.97%
2026-07-23	19.10	20.16	1.06	5.55%	19.05	20.18	308562	61226	6.80%
2026-07-22	18.70	19.10	0.04	0.21%	18.54	19.40	216031	41129	4.76%
2026-07-21	19.02	19.06	-0.25	-1.29%	17.73	19.08	335413	62152	7.39%
2026-07-20	19.39	19.31	0.50	2.66%	18.92	20.05	340773	66491	7.51%
2026-07-17	19.52	18.81	-0.71	-3.64%	18.77	19.69	258588	49553	5.70%
2026-07-16	19.77	19.52	-0.55	-2.74%	19.48	20.28	213683	42421	4.71%
2026-07-15	20.80	20.07	-0.60	-2.90%	19.94	21.18	315918	64546	6.96%
2026-07-14	20.29	20.67	0.85	4.29%	19.80	20.79	271811	55042	5.99%
2026-07-13	20.50	19.82	-0.82	-3.97%	19.66	20.64	223027	44482	4.92%
2026-07-10	20.65	20.64	-0.19	-0.91%	20.41	21.00	230122	47706	5.07%
2026-07-09	21.05	20.83	-0.21	-1.00%	20.24	21.35	259587	53907	5.72%
2026-07-08	22.57	21.04	-1.53	-6.78%	21.00	22.79	317061	68290	6.99%
2026-07-07	22.80	22.57	-0.65	-2.80%	22.44	23.12	204077	46425	4.50%
2026-07-06	23.58	23.22	-0.28	-1.19%	23.15	24.79	325169	77421	7.17%
2026-07-03	24.51	23.50	-0.90	-3.69%	23.44	24.84	358722	86060	7.91%
2026-07-02	24.30	24.40	-0.31	-1.25%	24.04	24.94	376489	92237	8.30%
2026-07-01	23.40	24.71	1.29	5.51%	23.23	24.97	448489	108662	9.89%
2026-06-30	23.52	23.42	-0.04	-0.17%	23.06	23.94	244869	57168	5.40%
2026-06-29	24.00	23.46	-0.50	-2.09%	22.85	24.18	307301	71936	6.77%
2026-06-26	24.68	23.96	-0.90	-3.62%	23.91	24.88	322496	78157	7.11%
2026-06-25	24.70	24.86	-0.14	-0.56%	24.50	25.27	381925	94919	8.42%
2026-06-24	24.54	25.00	0.20	0.81%	23.62	25.05	480384	117351	10.59%
2026-06-23	24.39	24.80	0.67	2.78%	24.13	25.42	740271	184227	16.32%
2026-06-22	22.38	24.13	2.19	9.98%	21.99	24.13	708013	164986	15.61%
2026-06-18	21.96	21.94	-0.19	-0.86%	21.71	22.54	335763	73903	7.40%
2026-06-17	22.72	22.13	-1.06	-4.57%	22.05	22.86	440806	98156	9.72%
2026-06-16	23.08	23.19	-0.26	-1.11%	22.34	23.41	471760	107887	10.40%
2026-06-15	23.00	23.45	-0.56	-2.33%	22.82	23.56	607137	140856	13.38%
2026-06-12	24.98	24.01	-2.67	-10.01%	24.01	25.35	885596	215784	19.52%
2026-06-11	28.09	26.68	1.14	4.46%	26.07	28.09	955551	259834	21.06%
2026-06-10	24.40	25.54	1.01	4.12%	24.31	26.44	692211	177140	15.26%
2026-06-09	24.07	24.53	0.85	3.59%	23.23	24.83	840122	203140	18.52%
2026-06-08	23.10	23.68	2.15	9.99%	22.72	23.68	239689	56200	5.28%
2026-06-05	22.20	21.53	-0.79	-3.54%	21.48	22.30	311759	67762	6.87%
2026-06-04	22.81	22.32	-0.52	-2.28%	22.02	23.05	273621	61274	6.03%
2026-06-03	23.16	22.84	-0.40	-1.72%	22.28	23.16	334555	75776	7.37%
2026-06-02	23.85	23.24	-0.58	-2.43%	23.00	24.23	251843	58867	5.55%
2026-06-01	23.54	23.82	0.47	2.01%	23.23	23.97	241122	57151	5.31%
2026-05-29	23.46	23.35	0.10	0.43%	22.93	24.11	326926	76933	7.21%
2026-05-28	23.64	23.43	-0.23	-0.97%	23.00	23.85	210490	49071	4.64%
2026-05-27	23.99	23.66	-0.34	-1.42%	23.35	24.30	217435	51737	4.79%
2026-05-26	24.04	24.00	-0.44	-1.80%	23.50	24.30	269057	64128	5.93%
2026-05-25	24.66	24.44	-1.29	-5.01%	23.67	24.88	538710	130689	11.87%
2026-05-22	25.50	25.73	0.46	1.82%	25.12	26.09	297443	76409	6.56%
2026-05-21	26.34	25.27	-1.48	-5.53%	25.21	26.69	483326	125412	10.65%
2026-05-20	26.94	26.75	-0.37	-1.36%	26.34	27.10	315868	84289	6.96%
2026-05-19	27.97	27.12	-1.36	-4.78%	26.70	28.20	488965	133273	10.78%
2026-05-18	29.01	28.48	-0.41	-1.42%	28.10	29.49	502466	143337	11.07%
2026-05-15	28.29	28.89	1.22	4.41%	28.29	29.98	773199	225581	17.04%
2026-05-14	28.19	27.67	-0.90	-3.15%	27.50	28.80	474752	133090	10.46%
2026-05-13	26.75	28.57	1.52	5.62%	26.71	28.65	692861	193683	15.27%