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
2025-04-03	11.45	11.58	-0.11	-0.94%	11.36	11.67	173312	19976	3.82%
2025-04-02	11.65	11.69	-0.01	-0.09%	11.60	11.85	147613	17291	3.25%
2025-04-01	11.80	11.70	-0.02	-0.17%	11.67	11.84	161242	18947	3.55%
2025-03-31	11.90	11.72	-0.49	-4.01%	11.42	12.02	324469	37949	7.15%
2025-03-28	12.90	12.21	-1.01	-7.64%	12.19	13.10	493533	61775	10.88%
2025-03-27	13.51	13.22	0.38	2.96%	13.15	13.83	630618	84973	13.90%
2025-03-26	12.40	12.84	0.38	3.05%	12.38	12.96	309719	39765	6.83%
2025-03-25	12.50	12.46	0.17	1.38%	12.21	12.58	216806	26875	4.78%
2025-03-24	12.55	12.29	-0.32	-2.54%	11.94	12.60	299181	36651	6.59%
2025-03-21	12.95	12.61	-0.43	-3.30%	12.54	12.97	317045	40232	6.99%
2025-03-20	13.13	13.04	-0.09	-0.69%	13.02	13.20	214750	28149	4.73%
2025-03-19	13.45	13.13	-0.46	-3.38%	13.10	13.50	362516	47901	7.99%
2025-03-18	13.63	13.59	0.02	0.15%	13.55	13.88	401994	55056	8.86%
2025-03-17	13.42	13.57	0.19	1.42%	13.33	13.75	395757	53490	8.72%
2025-03-14	13.31	13.38	0.06	0.45%	13.08	13.45	331247	44079	7.30%
2025-03-13	13.65	13.32	-0.38	-2.77%	13.18	13.82	421545	56546	9.29%
2025-03-12	13.91	13.70	-0.20	-1.44%	13.53	13.96	584040	80172	12.87%
2025-03-11	13.01	13.90	0.61	4.59%	12.97	13.93	700242	95015	15.43%
2025-03-10	13.04	13.29	0.27	2.07%	12.93	13.40	429729	56711	9.47%
2025-03-07	13.55	13.02	-0.77	-5.58%	12.96	13.58	748550	98813	16.50%
2025-03-06	13.39	13.79	0.42	3.14%	13.39	14.19	681721	94139	15.03%
2025-03-05	13.83	13.37	-0.61	-4.36%	13.09	14.30	787726	105812	17.36%
2025-03-04	14.37	13.98	-1.17	-7.72%	13.71	14.50	1140784	159943	25.14%
2025-03-03	15.03	15.15	0.71	4.92%	14.51	15.88	1483374	230666	32.69%
2025-02-28	13.90	14.44	0.54	3.88%	13.75	14.98	1161665	168396	25.60%
2025-02-27	13.43	13.90	0.45	3.35%	13.43	14.19	942671	131076	20.78%
2025-02-26	13.28	13.45	0.41	3.14%	13.27	13.95	696174	94368	15.34%
2025-02-25	13.01	13.04	-0.31	-2.32%	13.00	13.45	439575	57773	9.69%
2025-02-24	13.44	13.35	-0.01	-0.07%	12.90	13.63	669421	88479	14.75%
2025-02-21	12.96	13.36	0.21	1.60%	12.90	13.65	658792	87703	14.52%
2025-02-20	13.60	13.15	-0.50	-3.66%	13.10	13.60	630232	83186	13.89%
2025-02-19	13.69	13.65	-0.34	-2.43%	13.09	13.76	831583	112092	18.33%
2025-02-18	13.48	13.99	0.26	1.89%	13.28	14.60	1215911	170246	26.80%
2025-02-17	13.46	13.73	0.27	2.01%	13.17	14.10	1078425	146420	23.77%
2025-02-14	14.05	13.46	-0.59	-4.20%	13.46	14.66	1617084	227707	35.64%
2025-02-13	12.77	14.05	1.28	10.02%	12.77	14.05	1290061	177965	28.43%
2025-02-12	12.20	12.77	0.57	4.67%	12.11	12.90	844630	105887	18.62%
2025-02-11	12.08	12.20	0.09	0.74%	11.82	12.38	555826	67474	12.25%
2025-02-10	11.94	12.11	0.17	1.42%	11.90	12.28	501360	60396	11.05%
2025-02-07	11.60	11.94	0.26	2.23%	11.54	12.24	711952	84799	15.69%
2025-02-06	10.93	11.68	0.68	6.18%	10.83	11.73	606871	69375	13.38%
2025-02-05	10.95	11.00	0.05	0.46%	10.82	11.12	295558	32473	6.51%
2025-01-27	11.45	10.95	-0.34	-3.01%	10.95	11.73	361840	40605	7.98%
2025-01-24	11.35	11.29	-0.14	-1.22%	11.01	11.43	497488	55747	10.97%
2025-01-23	11.90	11.43	-0.20	-1.72%	11.43	12.04	580941	68262	12.80%
2025-01-22	12.21	11.63	-0.78	-6.29%	11.57	12.28	704507	83197	15.53%
2025-01-21	12.94	12.41	-0.53	-4.10%	12.20	13.17	1279807	160723	28.21%
2025-01-20	11.76	12.94	1.18	10.03%	11.48	12.94	1557508	191063	34.33%
2025-01-17	11.18	11.76	0.65	5.85%	10.91	12.22	1427935	169535	31.47%
2025-01-16	11.30	11.11	-0.07	-0.63%	10.97	11.55	585687	65717	12.91%
2025-01-15	11.23	11.18	0.00	0.00%	10.90	11.73	832299	93698	18.34%
2025-01-14	10.59	11.18	0.61	5.77%	10.54	11.23	556493	61258	12.27%
2025-01-13	10.37	10.57	0.02	0.19%	10.25	10.73	322495	33852	7.11%
2025-01-10	11.01	10.55	-0.65	-5.80%	10.55	11.21	609836	66125	13.44%
2025-01-09	10.78	11.20	0.17	1.54%	10.69	11.33	920634	101446	20.29%
2025-01-08	10.34	11.03	0.53	5.05%	10.04	11.55	1053311	114347	23.22%
2025-01-07	10.24	10.50	0.28	2.74%	10.17	10.53	328010	33925	7.23%
2025-01-06	10.45	10.22	-0.23	-2.20%	10.02	10.50	326648	33509	7.20%
2025-01-03	11.37	10.45	-0.92	-8.09%	10.39	11.40	533674	57692	11.76%
2025-01-02	11.06	11.37	0.00	0.00%	11.06	11.71	389331	44460	8.58%
2024-12-31	11.67	11.37	-0.23	-1.98%	11.31	11.80	298460	34434	6.58%
2024-12-30	11.62	11.60	-0.16	-1.36%	11.34	11.78	301751	34756	6.65%
2024-12-27	11.74	11.76	0.11	0.94%	11.63	12.11	400318	47515	8.82%
2024-12-26	11.86	11.65	-0.18	-1.52%	11.60	12.07	344922	40671	7.60%
2024-12-25	12.30	11.83	-0.55	-4.44%	11.63	12.44	384904	45724	8.48%