广誉远 (600771) - 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
2026-05-08	16.50	16.54	0.04	0.24%	16.46	16.63	38848	6423	0.79%
2026-05-07	16.71	16.50	-0.20	-1.20%	16.48	16.78	57802	9585	1.18%
2026-05-06	16.74	16.70	-0.06	-0.36%	16.70	16.92	51335	8611	1.05%
2026-04-30	16.90	16.76	-0.14	-0.83%	16.67	16.94	50754	8527	1.04%
2026-04-29	16.91	16.90	-0.03	-0.18%	16.88	17.12	46324	7869	0.95%
2026-04-28	16.82	16.93	0.12	0.71%	16.81	17.07	36335	6147	0.74%
2026-04-27	17.04	16.81	-0.24	-1.41%	16.81	17.13	58680	9917	1.20%
2026-04-24	17.00	17.05	-0.06	-0.35%	17.00	17.23	50543	8635	1.03%
2026-04-23	17.80	17.11	-0.87	-4.84%	16.97	17.81	133475	23067	2.73%
2026-04-22	17.69	17.98	0.43	2.45%	17.36	18.15	117319	20823	2.40%
2026-04-21	17.28	17.55	0.20	1.15%	17.28	17.67	77511	13584	1.58%
2026-04-20	17.42	17.35	0.00	0.00%	17.24	17.52	43904	7630	0.90%
2026-04-17	17.38	17.35	-0.02	-0.12%	17.21	17.52	52125	9046	1.06%
2026-04-16	17.32	17.37	0.05	0.29%	17.20	17.38	37851	6546	0.77%
2026-04-15	17.23	17.32	0.12	0.70%	17.09	17.40	51106	8829	1.04%
2026-04-14	17.29	17.20	0.01	0.06%	17.05	17.29	46008	7873	0.94%
2026-04-13	17.49	17.19	-0.36	-2.05%	17.17	17.50	66332	11446	1.36%
2026-04-10	17.15	17.55	0.37	2.15%	17.15	17.75	96161	16869	1.96%
2026-04-09	17.28	17.18	-0.08	-0.46%	17.15	17.57	68327	11826	1.40%
2026-04-08	17.38	17.26	-0.20	-1.15%	17.16	17.63	98816	17100	2.02%
2026-04-07	17.58	17.46	-0.14	-0.80%	16.88	17.66	95178	16442	1.94%
2026-04-03	17.29	17.60	0.32	1.85%	17.22	17.75	106913	18716	2.18%
2026-04-02	17.14	17.28	0.14	0.82%	17.09	17.40	72184	12475	1.47%
2026-04-01	17.01	17.14	0.23	1.36%	16.94	17.15	56727	9680	1.16%
2026-03-31	16.77	16.91	0.01	0.06%	16.77	17.13	51231	8710	1.05%
2026-03-30	16.66	16.90	0.01	0.06%	16.66	17.04	62188	10492	1.27%
2026-03-27	16.66	16.89	0.97	6.09%	16.66	17.34	111120	18756	2.27%
2026-03-26	16.04	15.92	-0.11	-0.69%	15.89	16.26	40291	6460	0.82%
2026-03-25	15.96	16.03	0.13	0.82%	15.88	16.09	40164	6425	0.82%
2026-03-24	15.90	15.90	0.30	1.92%	15.57	15.94	51718	8167	1.06%
2026-03-23	16.34	15.60	-0.80	-4.88%	15.51	16.35	85029	13491	1.74%
2026-03-20	16.71	16.40	-0.32	-1.91%	16.40	16.85	47559	7898	0.97%
2026-03-19	16.96	16.72	-0.27	-1.59%	16.63	17.00	56641	9482	1.16%
2026-03-18	17.15	16.99	-0.17	-0.99%	16.96	17.22	52999	9020	1.08%
2026-03-17	17.18	17.16	-0.01	-0.06%	17.12	17.36	53120	9155	1.09%
2026-03-16	17.08	17.17	0.18	1.06%	16.98	17.22	43004	7357	0.88%
2026-03-13	17.01	16.99	-0.02	-0.12%	16.96	17.12	42086	7169	0.86%
2026-03-12	17.13	17.01	-0.13	-0.76%	17.00	17.16	36419	6209	0.74%
2026-03-11	17.14	17.14	-0.01	-0.06%	17.10	17.20	28338	4857	0.58%
2026-03-10	17.12	17.15	0.11	0.65%	17.04	17.21	38848	6654	0.79%
2026-03-09	17.06	17.04	-0.08	-0.47%	16.94	17.10	40998	6976	0.84%
2026-03-06	16.96	17.12	0.13	0.77%	16.96	17.16	37867	6466	0.77%
2026-03-05	17.00	16.99	0.00	0.00%	16.97	17.13	45020	7665	0.92%
2026-03-04	17.10	16.99	-0.25	-1.45%	16.98	17.32	52590	8988	1.07%
2026-03-03	17.46	17.24	-0.19	-1.09%	17.11	17.53	67324	11646	1.38%
2026-03-02	17.50	17.43	-0.34	-1.91%	17.35	17.67	61587	10754	1.26%
2026-02-27	17.75	17.77	0.08	0.45%	17.70	17.97	40220	7155	0.82%
2026-02-26	17.90	17.69	-0.11	-0.62%	17.63	17.97	63017	11171	1.29%
2026-02-25	17.82	17.80	0.05	0.28%	17.75	18.01	52900	9460	1.08%
2026-02-24	17.82	17.75	0.02	0.11%	17.71	17.85	39951	7102	0.82%
2026-02-13	17.92	17.73	-0.19	-1.06%	17.70	17.97	44573	7951	0.91%
2026-02-12	18.10	17.92	-0.15	-0.83%	17.85	18.10	50001	8962	1.02%
2026-02-11	18.20	18.07	-0.10	-0.55%	18.06	18.22	39246	7118	0.80%
2026-02-10	18.20	18.17	-0.06	-0.33%	18.11	18.33	44422	8093	0.91%
2026-02-09	17.99	18.23	0.14	0.77%	17.99	18.35	86300	15718	1.76%
2026-02-06	18.40	18.09	0.06	0.33%	18.07	18.76	153754	28292	3.14%
2026-02-05	17.87	18.03	0.16	0.90%	17.85	18.26	84245	15231	1.72%
2026-02-04	17.78	17.87	0.01	0.06%	17.69	17.97	54392	9709	1.11%
2026-02-03	17.85	17.86	0.12	0.68%	17.66	17.99	65025	11573	1.33%
2026-02-02	17.87	17.74	-0.23	-1.28%	17.65	18.19	78836	14134	1.61%
2026-01-30	18.09	17.97	-0.53	-2.86%	17.82	18.22	94612	17031	1.93%
2026-01-29	17.40	18.50	1.01	5.77%	17.22	18.80	208813	37395	4.27%
2026-01-28	17.90	17.49	-0.42	-2.35%	17.46	17.91	118795	21013	2.43%