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
2026-06-24	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%
2026-05-11	16.54	16.39	-0.15	-0.91%	16.33	16.54	70316	11529	1.44%
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%