致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 11:50:46 休市中

ST广物 (600603) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 6.45 6.44 -0.34 -5.01% 6.44 6.51 39567 2549 0.33%
2025-04-07 6.78 6.78 -0.36 -5.04% 6.78 6.80 18267 1238 0.15%
2025-04-03 7.24 7.14 -0.16 -2.19% 7.08 7.25 46839 3347 0.39%
2025-04-02 7.25 7.30 0.05 0.69% 7.25 7.50 44611 3285 0.37%
2025-04-01 7.27 7.25 0.00 0.00% 7.22 7.36 25898 1880 0.22%
2025-03-31 7.37 7.25 -0.17 -2.29% 7.20 7.38 35578 2594 0.30%
2025-03-28 7.45 7.42 -0.03 -0.40% 7.32 7.49 22974 1698 0.19%
2025-03-27 7.56 7.45 -0.13 -1.72% 7.41 7.56 34201 2553 0.29%
2025-03-26 7.63 7.58 -0.05 -0.66% 7.56 7.80 47962 3661 0.40%
2025-03-25 7.44 7.63 0.23 3.11% 7.40 7.68 55008 4166 0.46%
2025-03-24 7.49 7.40 -0.13 -1.73% 7.26 7.49 42156 3108 0.35%
2025-03-21 7.46 7.53 -0.07 -0.92% 7.44 7.69 51376 3876 0.43%
2025-03-20 7.43 7.60 0.15 2.01% 7.41 7.82 142568 10945 1.19%
2025-03-19 7.42 7.45 -0.22 -2.87% 7.29 7.46 165144 12139 1.38%
2025-03-18 8.03 7.67 -0.40 -4.96% 7.67 8.08 86904 6741 0.73%
2025-03-17 8.38 8.07 -0.42 -4.95% 8.07 8.42 141562 11476 1.19%
2025-03-14 8.41 8.49 0.15 1.80% 8.35 8.76 96187 8284 0.81%
2025-03-13 8.38 8.34 -0.04 -0.48% 8.21 8.44 29182 2429 0.24%
2025-03-12 8.50 8.38 -0.05 -0.59% 8.30 8.50 28805 2411 0.24%
2025-03-11 8.39 8.43 0.12 1.44% 8.27 8.69 67106 5697 0.56%
2025-03-10 8.21 8.31 0.06 0.73% 8.10 8.34 41381 3415 0.35%
2025-03-07 8.18 8.25 -0.04 -0.48% 8.01 8.33 60248 4925 0.50%
2025-03-06 8.74 8.29 -0.44 -5.04% 8.29 8.79 178801 14973 1.50%
2025-03-05 8.96 8.73 -0.24 -2.68% 8.66 8.97 79240 6940 0.66%
2025-03-04 8.99 8.97 -0.04 -0.44% 8.80 9.22 65288 5881 0.55%
2025-03-03 8.93 9.01 -0.03 -0.33% 8.91 9.21 39653 3584 0.33%
2025-02-28 9.01 9.04 0.06 0.67% 8.61 9.06 61675 5460 0.52%
2025-02-27 8.88 8.98 0.04 0.45% 8.78 9.10 78712 7059 0.66%
2025-02-26 9.19 8.94 -0.24 -2.61% 8.72 9.23 170202 15140 1.43%
2025-02-25 9.53 9.18 -0.44 -4.57% 9.14 9.68 102845 9597 0.86%
2025-02-24 9.71 9.62 0.14 1.48% 9.20 9.78 96726 9201 0.81%
2025-02-21 9.98 9.48 -0.50 -5.01% 9.48 10.05 140201 13397 1.17%
2025-02-20 9.88 9.98 0.07 0.71% 9.78 10.11 87101 8645 0.73%
2025-02-19 10.44 9.91 -0.52 -4.99% 9.91 10.50 141893 14323 1.19%
2025-02-18 10.71 10.43 -0.24 -2.25% 10.30 11.00 139280 14815 1.17%
2025-02-17 10.30 10.67 0.37 3.59% 10.20 10.72 65587 6924 0.55%
2025-02-14 10.27 10.30 0.02 0.19% 10.07 10.39 45674 4689 0.38%
2025-02-13 10.17 10.28 0.08 0.78% 10.15 10.40 49583 5103 0.42%
2025-02-12 10.20 10.20 -0.04 -0.39% 10.15 10.47 64563 6650 0.54%
2025-02-11 10.23 10.24 0.02 0.20% 10.11 10.50 76270 7871 0.64%
2025-02-10 9.76 10.22 0.49 5.04% 9.69 10.22 93796 9442 0.79%
2025-02-07 9.25 9.73 0.46 4.96% 9.21 9.73 81514 7880 0.68%
2025-02-06 9.10 9.27 0.14 1.53% 9.03 9.29 39927 3662 0.33%
2025-02-05 9.43 9.13 -0.30 -3.18% 8.99 9.44 53680 4909 0.45%
2025-01-27 9.72 9.43 -0.30 -3.08% 9.35 9.75 51775 4920 0.43%
2025-01-24 9.64 9.73 0.08 0.83% 9.60 9.76 43649 4226 0.35%
2025-01-23 9.73 9.65 -0.08 -0.82% 9.63 9.82 29957 2914 0.24%
2025-01-22 9.56 9.73 0.14 1.46% 9.51 9.83 36407 3528 0.30%
2025-01-21 9.58 9.59 0.03 0.31% 9.45 9.62 33341 3182 0.27%
2025-01-20 9.28 9.56 0.16 1.70% 9.28 9.66 42840 4081 0.35%
2025-01-17 9.44 9.40 -0.08 -0.84% 9.20 9.44 42711 3995 0.35%
2025-01-16 9.14 9.48 0.43 4.75% 9.01 9.50 79110 7384 0.64%
2025-01-15 9.03 9.05 0.07 0.78% 8.82 9.10 41960 3767 0.34%
2025-01-14 9.07 8.98 -0.07 -0.77% 8.95 9.13 36981 3334 0.30%
2025-01-13 8.90 9.05 0.14 1.57% 8.66 9.08 32002 2844 0.26%
2025-01-10 9.07 8.91 -0.17 -1.87% 8.80 9.15 41916 3745 0.34%
2025-01-09 9.10 9.08 -0.02 -0.22% 8.99 9.18 14511 1320 0.12%
2025-01-08 9.13 9.10 -0.02 -0.22% 8.88 9.20 37848 3424 0.31%
2025-01-07 9.05 9.12 0.12 1.33% 8.91 9.12 17565 1590 0.14%
2025-01-06 9.25 9.00 -0.16 -1.75% 8.91 9.25 39180 3536 0.32%
2025-01-03 9.39 9.16 -0.24 -2.55% 9.11 9.51 41612 3857 0.34%
2025-01-02 9.70 9.40 -0.22 -2.29% 9.31 9.80 53458 5115 0.43%
2024-12-31 9.35 9.62 0.18 1.91% 9.35 9.75 89986 8605 0.73%
2024-12-30 9.00 9.44 0.44 4.89% 8.95 9.45 96907 9053 0.79%