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
2026-08-20	13.56	13.92	0.37	2.73%	13.56	14.10	128541	17905	2.63%
2026-08-19	13.67	13.55	-0.16	-1.17%	13.47	13.84	72657	9891	1.48%
2026-08-18	13.77	13.71	-0.14	-1.01%	13.66	13.92	71714	9866	1.47%
2026-08-17	14.00	13.85	-0.18	-1.28%	13.60	14.03	108065	14926	2.21%
2026-08-14	14.40	14.03	-0.28	-1.96%	13.97	14.52	136778	19393	2.79%
2026-08-13	14.04	14.31	0.21	1.49%	13.81	14.48	161251	23002	3.29%
2026-08-12	13.99	14.10	0.07	0.50%	13.91	14.28	75148	10595	1.54%
2026-08-11	14.18	14.03	-0.19	-1.34%	14.00	14.46	101570	14423	2.08%
2026-08-10	14.30	14.22	-0.07	-0.49%	14.21	14.57	89635	12865	1.83%
2026-08-07	14.15	14.29	0.15	1.06%	13.94	14.34	87585	12393	1.79%
2026-08-06	14.37	14.14	-0.23	-1.60%	14.04	14.41	88835	12594	1.81%
2026-08-05	14.52	14.37	-0.21	-1.44%	14.28	14.70	68511	9851	1.40%
2026-08-04	14.83	14.58	-0.18	-1.22%	14.56	14.93	61108	8994	1.25%
2026-08-03	14.85	14.76	-0.15	-1.01%	14.69	14.99	78390	11601	1.60%
2026-07-31	14.60	14.91	0.14	0.95%	14.49	14.97	84416	12496	1.72%
2026-07-30	14.55	14.77	0.13	0.89%	14.51	15.04	90085	13318	1.84%
2026-07-29	14.40	14.64	0.35	2.45%	14.33	14.68	80635	11726	1.65%
2026-07-28	14.20	14.29	-0.09	-0.63%	14.19	14.56	72368	10343	1.48%
2026-07-27	14.04	14.38	0.44	3.16%	13.75	14.48	79743	11420	1.63%
2026-07-24	14.49	13.94	-0.59	-4.06%	13.92	14.67	92313	13093	1.89%
2026-07-23	14.50	14.53	-0.14	-0.95%	14.42	14.79	79621	11604	1.63%
2026-07-22	14.70	14.67	-0.12	-0.81%	14.48	14.87	117710	17253	2.40%
2026-07-21	15.02	14.79	-0.30	-1.99%	14.76	15.25	127540	19120	2.61%
2026-07-20	14.99	15.09	0.05	0.33%	14.80	15.29	145430	21889	2.97%
2026-07-17	15.66	15.04	-0.77	-4.87%	15.00	15.98	169656	26086	3.47%
2026-07-16	15.20	15.81	0.51	3.33%	15.04	16.03	190655	29760	3.89%
2026-07-15	15.00	15.30	0.20	1.32%	14.84	15.48	139633	21355	2.85%
2026-07-14	14.84	15.10	0.05	0.33%	14.65	15.44	160281	24278	3.27%
2026-07-13	14.38	15.05	0.82	5.76%	14.37	15.28	201944	30281	4.13%
2026-07-10	13.73	14.23	0.47	3.42%	13.50	14.68	126202	17867	2.58%
2026-07-09	13.90	13.76	-0.21	-1.50%	13.63	14.15	92030	12720	1.88%
2026-07-08	13.79	13.97	0.14	1.01%	13.63	14.18	58611	8187	1.20%
2026-07-07	14.32	13.83	-0.43	-3.02%	13.81	14.32	60562	8445	1.24%
2026-07-06	14.09	14.26	0.13	0.92%	14.01	14.54	97295	13905	1.99%
2026-07-03	13.90	14.13	0.24	1.73%	13.80	14.21	97081	13606	1.98%
2026-07-02	13.85	13.89	0.36	2.66%	13.59	14.32	117508	16351	2.40%
2026-07-01	12.95	13.53	0.58	4.48%	12.85	13.58	87499	11665	1.79%
2026-06-30	13.35	12.95	-0.43	-3.21%	12.86	13.40	72668	9482	1.48%
2026-06-29	12.71	13.38	0.67	5.27%	12.45	13.48	105084	13768	2.15%
2026-06-26	13.14	12.71	-0.45	-3.42%	12.69	13.22	72113	9237	1.47%
2026-06-25	13.37	13.16	-0.37	-2.73%	12.99	13.53	67365	8865	1.38%
2026-06-24	13.93	13.53	-0.32	-2.31%	13.53	14.15	69367	9573	1.42%
2026-06-23	13.40	13.85	0.40	2.97%	13.37	14.11	85503	11862	1.75%
2026-06-22	13.44	13.45	-0.04	-0.30%	13.03	13.50	73919	9757	1.51%
2026-06-18	13.75	13.49	-0.15	-1.10%	13.44	13.75	57053	7725	1.17%
2026-06-17	13.90	13.64	-0.19	-1.37%	13.58	13.90	39896	5457	0.82%
2026-06-16	14.17	13.83	-0.38	-2.67%	13.82	14.17	50877	7078	1.04%
2026-06-15	14.13	14.21	0.11	0.78%	14.10	14.33	47536	6755	0.97%
2026-06-12	13.79	14.10	0.34	2.47%	13.72	14.13	48933	6841	1.00%
2026-06-11	13.90	13.76	-0.21	-1.50%	13.64	14.04	47540	6552	0.97%
2026-06-10	13.94	13.97	0.10	0.72%	13.47	13.99	64064	8860	1.31%
2026-06-09	14.13	13.87	-0.25	-1.77%	13.86	14.24	62806	8760	1.28%
2026-06-08	14.42	14.12	-0.45	-3.09%	14.04	14.61	73801	10529	1.51%
2026-06-05	14.74	14.57	-0.23	-1.55%	14.56	14.91	62032	9099	1.27%
2026-06-04	14.88	14.80	-0.08	-0.54%	14.57	15.03	57113	8408	1.17%
2026-06-03	14.80	14.88	0.04	0.27%	14.55	15.03	64497	9547	1.32%
2026-06-02	15.11	14.84	-0.25	-1.66%	14.84	15.14	52953	7915	1.08%
2026-06-01	15.15	15.09	-0.14	-0.92%	15.02	15.23	58170	8787	1.19%
2026-05-29	14.73	15.23	0.50	3.39%	14.73	15.32	99234	14963	2.03%
2026-05-28	15.12	14.73	-0.42	-2.77%	14.68	15.23	61198	9140	1.25%
2026-05-27	15.00	15.15	0.19	1.27%	14.82	15.20	87738	13195	1.79%
2026-05-26	14.82	14.96	0.06	0.40%	14.72	14.99	67196	9997	1.37%
2026-05-25	15.11	14.90	-0.27	-1.78%	14.81	15.13	66648	9946	1.36%
2026-05-22	15.20	15.17	0.05	0.33%	14.95	15.20	45906	6931	0.94%
2026-05-21	15.41	15.12	-0.29	-1.88%	15.07	15.55	67044	10263	1.37%
2026-05-20	15.78	15.41	-0.38	-2.41%	15.38	15.83	56834	8816	1.16%
2026-05-19	15.70	15.79	0.06	0.38%	15.52	15.85	57066	8952	1.17%
2026-05-18	16.05	15.73	-0.32	-1.99%	15.48	16.13	85174	13420	1.74%
2026-05-15	16.38	16.05	-0.17	-1.05%	15.94	16.43	68564	11063	1.40%
2026-05-14	16.12	16.22	0.13	0.81%	15.84	16.29	100994	16216	2.06%
2026-05-13	16.10	16.09	-0.03	-0.19%	15.99	16.20	52977	8510	1.08%
2026-05-12	16.37	16.12	-0.27	-1.65%	16.12	16.37	61236	9918	1.25%