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
2025-09-29	6.66	6.66	0.00	0.00%	6.56	6.67	251486	16601	0.72%
2025-09-26	6.55	6.66	0.11	1.68%	6.52	6.69	215556	14290	0.61%
2025-09-25	6.62	6.55	-0.09	-1.36%	6.53	6.64	186505	12248	0.53%
2025-09-24	6.53	6.64	0.07	1.07%	6.53	6.68	214832	14224	0.61%
2025-09-23	6.56	6.57	0.01	0.15%	6.46	6.60	198802	12982	0.57%
2025-09-22	6.58	6.56	-0.02	-0.30%	6.51	6.61	178808	11709	0.51%
2025-09-19	6.61	6.58	-0.01	-0.15%	6.52	6.61	181580	11915	0.52%
2025-09-18	6.77	6.59	-0.18	-2.66%	6.57	6.77	280827	18719	0.80%
2025-09-17	6.76	6.77	0.01	0.15%	6.70	6.81	188207	12725	0.54%
2025-09-16	6.84	6.76	-0.06	-0.88%	6.68	6.85	239158	16131	0.68%
2025-09-15	6.84	6.82	-0.02	-0.29%	6.79	6.90	275430	18851	0.79%
2025-09-12	6.95	6.84	-0.09	-1.30%	6.83	6.95	317421	21833	0.91%
2025-09-11	6.91	6.93	0.00	0.00%	6.87	6.96	257158	17776	0.74%
2025-09-10	7.00	6.93	-0.08	-1.14%	6.87	7.02	227469	15783	0.65%
2025-09-09	7.05	7.01	-0.05	-0.71%	6.94	7.06	298693	20897	0.85%
2025-09-08	6.94	7.06	0.13	1.88%	6.93	7.18	419143	29654	1.20%
2025-09-05	6.93	6.93	0.02	0.29%	6.82	6.94	289967	19965	0.83%
2025-09-04	6.90	6.91	0.05	0.73%	6.82	6.93	316296	21770	0.90%
2025-09-03	6.95	6.86	-0.03	-0.44%	6.82	7.03	309546	21362	0.88%
2025-09-02	6.86	6.89	0.01	0.15%	6.82	6.92	448026	30835	1.28%
2025-09-01	6.75	6.88	0.27	4.08%	6.74	6.93	1059792	72705	3.03%
2025-08-29	6.61	6.61	0.00	0.00%	6.59	6.74	287771	19160	0.82%
2025-08-28	6.61	6.61	-0.01	-0.15%	6.48	6.65	196790	12959	0.56%
2025-08-27	6.70	6.62	-0.08	-1.19%	6.60	6.76	252451	16896	0.72%
2025-08-26	6.67	6.70	0.02	0.30%	6.64	6.72	199303	13317	0.57%
2025-08-25	6.66	6.68	0.05	0.75%	6.62	6.71	303799	20253	0.87%
2025-08-22	6.58	6.63	0.05	0.76%	6.51	6.64	239675	15740	0.69%
2025-08-21	6.56	6.58	0.01	0.15%	6.56	6.60	195259	12838	0.56%
2025-08-20	6.53	6.57	0.01	0.15%	6.50	6.57	173348	11323	0.50%
2025-08-19	6.61	6.56	-0.06	-0.91%	6.54	6.63	181940	11962	0.52%
2025-08-18	6.60	6.62	0.04	0.61%	6.56	6.70	298818	19791	0.85%
2025-08-15	6.50	6.58	0.07	1.08%	6.50	6.61	210996	13872	0.60%
2025-08-14	6.61	6.51	-0.10	-1.51%	6.51	6.63	199892	13123	0.57%
2025-08-13	6.58	6.61	0.03	0.46%	6.55	6.64	186149	12275	0.53%
2025-08-12	6.56	6.58	0.04	0.61%	6.54	6.61	173752	11430	0.50%
2025-08-11	6.65	6.54	-0.09	-1.36%	6.54	6.67	342424	22500	0.98%
2025-08-08	6.53	6.63	0.10	1.53%	6.49	6.72	502844	33384	1.44%
2025-08-07	6.49	6.53	0.04	0.62%	6.45	6.54	151036	9811	0.43%
2025-08-06	6.45	6.49	0.02	0.31%	6.43	6.50	129948	8401	0.37%
2025-08-05	6.41	6.47	0.06	0.94%	6.38	6.48	137389	8853	0.39%
2025-08-04	6.37	6.41	0.02	0.31%	6.33	6.42	119762	7647	0.34%
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%