广州发展 (600098) - 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
2025-08-01	6.35	6.39	0.04	0.63%	6.34	6.44	142573	9131	0.41%
2025-07-31	6.52	6.35	-0.17	-2.61%	6.34	6.54	318855	20393	0.91%
2025-07-30	6.50	6.52	0.03	0.46%	6.49	6.59	177247	11592	0.51%
2025-07-29	6.48	6.49	-0.01	-0.15%	6.42	6.51	136510	8822	0.39%
2025-07-28	6.55	6.50	-0.05	-0.76%	6.48	6.57	132372	8612	0.38%
2025-07-25	6.59	6.55	-0.04	-0.61%	6.53	6.64	150232	9880	0.43%
2025-07-24	6.58	6.59	0.01	0.15%	6.46	6.59	182802	11957	0.52%
2025-07-23	6.65	6.58	-0.06	-0.90%	6.56	6.67	147205	9740	0.42%
2025-07-22	6.60	6.64	0.05	0.76%	6.54	6.65	176170	11643	0.50%
2025-07-21	6.56	6.59	0.04	0.61%	6.55	6.61	150485	9911	0.43%
2025-07-18	6.55	6.55	0.02	0.31%	6.51	6.56	96123	6283	0.27%
2025-07-17	6.59	6.53	-0.04	-0.61%	6.52	6.60	112123	7333	0.32%
2025-07-16	6.55	6.57	0.01	0.15%	6.52	6.60	139420	9140	0.40%
2025-07-15	6.66	6.56	-0.12	-1.80%	6.55	6.69	187546	12361	0.54%
2025-07-14	6.57	6.68	0.11	1.67%	6.56	6.75	260151	17428	0.74%
2025-07-11	6.70	6.57	-0.12	-1.79%	6.55	6.71	247285	16351	0.71%
2025-07-10	6.61	6.69	0.08	1.21%	6.59	6.72	237576	15852	0.68%
2025-07-09	6.59	6.61	0.02	0.30%	6.56	6.68	205600	13605	0.59%
2025-07-08	6.56	6.59	0.03	0.46%	6.48	6.61	312911	20514	0.89%
2025-07-07	6.41	6.56	0.18	2.82%	6.38	6.57	315199	20464	0.90%
2025-07-04	6.38	6.38	0.00	0.00%	6.37	6.45	182406	11701	0.52%
2025-07-03	6.41	6.38	-0.01	-0.16%	6.32	6.42	192796	12284	0.55%
2025-07-02	6.30	6.39	0.09	1.43%	6.29	6.39	224386	14260	0.64%
2025-07-01	6.27	6.30	0.05	0.80%	6.23	6.31	206495	12957	0.59%
2025-06-30	6.27	6.25	-0.01	-0.16%	6.23	6.29	129042	8069	0.37%
2025-06-27	6.32	6.26	-0.06	-0.95%	6.26	6.35	197569	12447	0.56%
2025-06-26	6.61	6.59	-0.03	-0.45%	6.58	6.62	181656	11986	0.52%
2025-06-25	6.56	6.62	0.06	0.91%	6.53	6.62	166268	10925	0.48%
2025-06-24	6.51	6.56	0.07	1.08%	6.48	6.60	188978	12350	0.54%
2025-06-23	6.50	6.49	-0.04	-0.61%	6.45	6.54	160250	10388	0.46%
2025-06-20	6.52	6.53	0.03	0.46%	6.50	6.56	162251	10585	0.46%
2025-06-19	6.53	6.50	-0.04	-0.61%	6.44	6.56	189138	12278	0.54%
2025-06-18	6.59	6.54	-0.05	-0.76%	6.52	6.62	163189	10706	0.47%
2025-06-17	6.65	6.59	-0.05	-0.75%	6.55	6.66	274993	18125	0.79%
2025-06-16	6.73	6.64	-0.14	-2.06%	6.64	6.78	247771	16547	0.71%
2025-06-13	6.75	6.78	0.06	0.89%	6.72	6.83	226306	15355	0.65%
2025-06-12	6.84	6.72	-0.08	-1.18%	6.71	6.86	214322	14468	0.61%
2025-06-11	6.79	6.80	-0.04	-0.58%	6.75	6.86	292596	19868	0.84%
2025-06-10	6.48	6.84	0.36	5.56%	6.47	6.98	755674	51165	2.16%
2025-06-09	6.46	6.48	0.03	0.47%	6.43	6.50	210679	13627	0.60%
2025-06-06	6.50	6.45	-0.03	-0.46%	6.43	6.54	147757	9579	0.42%
2025-06-05	6.53	6.48	-0.03	-0.46%	6.46	6.56	145208	9432	0.42%
2025-06-04	6.55	6.51	-0.03	-0.46%	6.51	6.55	108378	7072	0.31%
2025-06-03	6.58	6.54	-0.05	-0.76%	6.48	6.58	198331	12927	0.57%
2025-05-30	6.69	6.59	-0.04	-0.60%	6.58	6.72	176428	11687	0.50%
2025-05-29	6.61	6.63	0.04	0.61%	6.58	6.69	175046	11626	0.50%
2025-05-28	6.53	6.59	0.09	1.38%	6.51	6.61	148666	9761	0.42%
2025-05-27	6.53	6.50	-0.02	-0.31%	6.46	6.53	110457	7166	0.32%
2025-05-26	6.48	6.52	0.05	0.77%	6.47	6.54	115608	7528	0.33%
2025-05-23	6.54	6.47	-0.05	-0.77%	6.46	6.57	127497	8311	0.36%
2025-05-22	6.61	6.52	-0.09	-1.36%	6.51	6.63	114278	7483	0.33%
2025-05-21	6.58	6.61	0.03	0.46%	6.57	6.65	125125	8275	0.36%
2025-05-20	6.55	6.58	0.04	0.61%	6.53	6.59	91207	5988	0.26%
2025-05-19	6.46	6.54	0.07	1.08%	6.46	6.57	121350	7927	0.35%
2025-05-16	6.56	6.47	-0.07	-1.07%	6.46	6.60	132848	8644	0.38%
2025-05-15	6.52	6.54	-0.01	-0.15%	6.51	6.60	112284	7366	0.32%
2025-05-14	6.56	6.55	-0.02	-0.30%	6.47	6.56	122333	7960	0.35%
2025-05-13	6.59	6.57	0.01	0.15%	6.53	6.60	123366	8092	0.35%
2025-05-12	6.51	6.56	0.05	0.77%	6.49	6.57	163152	10671	0.47%
2025-05-09	6.48	6.51	0.02	0.31%	6.46	6.55	148912	9707	0.43%
2025-05-08	6.51	6.49	-0.02	-0.31%	6.46	6.53	139290	9048	0.40%
2025-05-07	6.54	6.51	0.01	0.15%	6.49	6.57	164438	10741	0.47%
2025-05-06	6.50	6.50	0.05	0.78%	6.41	6.50	214305	13836	0.61%
2025-04-30	6.41	6.45	0.07	1.10%	6.39	6.52	194930	12608	0.56%
2025-04-29	6.49	6.38	-0.13	-2.00%	6.35	6.50	199861	12811	0.57%
2025-04-28	6.53	6.51	-0.01	-0.15%	6.49	6.56	172445	11252	0.49%
2025-04-25	6.46	6.52	0.07	1.09%	6.44	6.54	202206	13133	0.58%
2025-04-24	6.36	6.45	0.07	1.10%	6.34	6.46	183982	11815	0.53%