广州酒家 (603043) - 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
2025-07-31	16.08	15.81	-0.31	-1.92%	15.72	16.08	40080	6348	0.70%
2025-07-30	15.92	16.12	0.23	1.45%	15.85	16.14	41229	6614	0.72%
2025-07-29	15.90	15.89	-0.01	-0.06%	15.78	15.97	29364	4659	0.52%
2025-07-28	16.03	15.90	-0.06	-0.38%	15.89	16.04	22724	3622	0.40%
2025-07-25	16.07	15.96	-0.11	-0.68%	15.90	16.13	30132	4820	0.53%
2025-07-24	15.88	16.07	0.26	1.64%	15.82	16.07	42003	6721	0.74%
2025-07-23	15.86	15.81	-0.05	-0.32%	15.80	15.94	29750	4725	0.52%
2025-07-22	15.81	15.86	0.05	0.32%	15.73	15.86	34863	5510	0.61%
2025-07-21	15.78	15.81	0.04	0.25%	15.72	15.83	23529	3712	0.41%
2025-07-18	15.70	15.77	0.08	0.51%	15.66	15.77	14441	2270	0.25%
2025-07-17	15.63	15.69	0.08	0.51%	15.56	15.77	19951	3123	0.35%
2025-07-16	15.53	15.61	0.05	0.32%	15.53	15.69	15092	2359	0.27%
2025-07-15	15.77	15.56	-0.21	-1.33%	15.55	15.77	27058	4224	0.48%
2025-07-14	15.95	15.77	-0.15	-0.94%	15.77	15.95	19700	3119	0.35%
2025-07-11	15.78	15.92	0.14	0.89%	15.77	15.94	25703	4079	0.45%
2025-07-10	15.74	15.78	0.05	0.32%	15.68	15.79	16316	2568	0.29%
2025-07-09	15.64	15.73	0.10	0.64%	15.62	15.83	28399	4467	0.50%
2025-07-08	15.53	15.63	0.08	0.51%	15.53	15.65	18813	2935	0.33%
2025-07-07	15.52	15.55	0.03	0.19%	15.50	15.59	12175	1893	0.21%
2025-07-04	15.59	15.52	-0.08	-0.51%	15.50	15.62	20388	3171	0.36%
2025-07-03	15.58	15.60	0.00	0.00%	15.57	15.63	17176	2680	0.30%
2025-07-02	15.57	15.60	-0.06	-0.38%	15.53	15.66	17401	2711	0.31%
2025-07-01	15.63	15.66	0.08	0.51%	15.51	15.70	20202	3149	0.36%
2025-06-30	15.62	15.58	-0.03	-0.19%	15.50	15.64	21374	3326	0.38%
2025-06-27	15.62	15.61	-0.01	-0.06%	15.59	15.68	17081	2670	0.30%
2025-06-26	15.59	15.62	0.03	0.19%	15.55	15.74	31070	4860	0.55%
2025-06-25	15.68	15.59	0.02	0.13%	15.48	15.68	23383	3636	0.41%
2025-06-24	15.40	15.57	0.27	1.76%	15.35	15.58	18759	2910	0.33%
2025-06-23	15.36	15.30	-0.13	-0.84%	15.24	15.39	18060	2765	0.32%
2025-06-20	15.53	15.43	-0.13	-0.84%	15.43	15.64	15295	2373	0.27%
2025-06-19	15.59	15.56	-0.02	-0.13%	15.40	15.63	22820	3542	0.40%
2025-06-18	15.58	15.58	-0.03	-0.19%	15.49	15.66	18176	2829	0.32%
2025-06-17	15.55	15.61	0.03	0.19%	15.47	15.65	22889	3562	0.40%
2025-06-16	15.63	15.58	-0.03	-0.19%	15.37	15.63	39228	6075	0.69%
2025-06-13	15.90	15.61	-0.33	-2.07%	15.55	16.05	70129	11031	1.23%
2025-06-12	16.00	15.94	-0.08	-0.50%	15.89	16.07	27421	4380	0.48%
2025-06-11	16.05	16.02	-0.02	-0.12%	16.01	16.17	23800	3825	0.42%
2025-06-10	16.17	16.04	-0.14	-0.87%	15.93	16.25	25381	4080	0.45%
2025-06-09	16.12	16.18	0.05	0.31%	16.01	16.29	30008	4853	0.53%
2025-06-06	16.34	16.13	-0.18	-1.10%	16.00	16.38	36416	5884	0.64%
2025-06-05	16.59	16.31	-0.27	-1.63%	16.26	16.70	35699	5868	0.63%
2025-06-04	16.20	16.58	0.38	2.35%	16.17	16.66	51364	8464	0.90%
2025-06-03	16.05	16.20	0.09	0.56%	15.80	16.24	28612	4609	0.50%
2025-05-30	16.04	16.11	0.07	0.44%	16.01	16.44	50627	8205	0.89%
2025-05-29	16.10	16.04	-0.06	-0.37%	15.98	16.25	49216	7917	0.87%
2025-05-28	15.77	16.10	0.25	1.58%	15.69	16.17	45590	7308	0.80%
2025-05-27	15.84	15.85	0.09	0.57%	15.80	16.03	38697	6151	0.68%
2025-05-26	16.24	16.24	0.00	0.00%	16.12	16.45	38292	6231	0.67%
2025-05-23	16.85	16.24	-0.43	-2.58%	16.22	16.86	48091	7917	0.85%
2025-05-22	16.97	16.67	-0.30	-1.77%	16.61	17.10	44244	7433	0.78%
2025-05-21	17.45	16.97	-0.41	-2.36%	16.83	17.68	75781	12953	1.33%
2025-05-20	17.10	17.38	0.31	1.82%	16.89	17.53	145432	25078	2.56%
2025-05-19	15.90	17.07	1.25	7.90%	15.83	17.40	163700	27546	2.88%
2025-05-16	15.70	15.82	0.07	0.44%	15.69	15.92	23237	3679	0.41%
2025-05-15	15.72	15.75	0.01	0.06%	15.66	15.87	17626	2777	0.31%
2025-05-14	15.70	15.74	-0.05	-0.32%	15.66	15.85	22561	3547	0.40%
2025-05-13	15.85	15.79	0.05	0.32%	15.62	15.88	23537	3710	0.41%
2025-05-12	15.82	15.74	0.00	0.00%	15.61	15.83	31583	4965	0.56%
2025-05-09	15.64	15.74	0.09	0.58%	15.63	15.80	22496	3537	0.40%
2025-05-08	15.60	15.65	0.00	0.00%	15.48	15.81	20814	3266	0.37%
2025-05-07	15.67	15.65	0.12	0.77%	15.57	15.84	28169	4420	0.50%
2025-05-06	15.52	15.53	0.02	0.13%	15.45	15.65	36280	5629	0.64%
2025-04-30	15.57	15.51	-0.06	-0.39%	15.48	15.76	26462	4127	0.47%
2025-04-29	15.50	15.57	-0.34	-2.14%	15.27	15.69	41261	6388	0.73%
2025-04-28	16.26	15.91	-0.34	-2.09%	15.80	16.30	36450	5808	0.64%
2025-04-25	16.10	16.25	0.11	0.68%	16.03	16.57	47427	7741	0.83%
2025-04-24	15.99	16.14	0.10	0.62%	15.92	16.19	32193	5185	0.57%
2025-04-23	16.40	16.04	-0.32	-1.96%	15.97	16.43	51366	8285	0.90%