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
2026-06-16	13.98	13.71	-0.36	-2.56%	13.62	14.04	41391	5692	0.73%
2026-06-15	14.18	14.07	-0.10	-0.71%	13.87	14.42	41232	5812	0.73%
2026-06-12	14.01	14.17	0.17	1.21%	13.91	14.18	25204	3543	0.45%
2026-06-11	14.32	14.00	-0.38	-2.64%	13.95	14.49	31655	4469	0.56%
2026-06-10	14.07	14.38	0.23	1.63%	14.05	14.42	28483	4074	0.51%
2026-06-09	14.12	14.15	0.03	0.21%	13.92	14.38	29802	4221	0.53%
2026-06-08	14.52	14.12	-0.40	-2.75%	13.99	14.60	34832	4976	0.62%
2026-06-05	14.53	14.52	0.04	0.28%	14.42	14.83	40133	5857	0.71%
2026-06-04	14.12	14.48	0.29	2.04%	14.10	14.57	61262	8817	1.09%
2026-06-03	14.15	14.19	0.04	0.28%	13.79	14.33	53949	7570	0.96%
2026-06-02	14.35	14.15	-0.18	-1.26%	14.15	14.58	45544	6525	0.81%
2026-06-01	14.07	14.33	0.30	2.14%	13.86	14.37	45047	6366	0.80%
2026-05-29	13.71	14.03	0.39	2.86%	13.66	14.09	49497	6892	0.88%
2026-05-28	14.15	14.04	-0.13	-0.92%	13.97	14.26	33876	4774	0.60%
2026-05-27	14.19	14.17	-0.04	-0.28%	14.01	14.33	28043	3969	0.50%
2026-05-26	14.20	14.21	0.06	0.42%	14.13	14.30	19768	2806	0.35%
2026-05-25	14.12	14.15	0.02	0.14%	14.08	14.31	21803	3092	0.39%
2026-05-22	14.23	14.13	-0.01	-0.07%	14.00	14.26	39541	5586	0.70%
2026-05-21	14.27	14.14	-0.11	-0.77%	14.13	14.43	24730	3530	0.44%
2026-05-20	14.45	14.25	-0.23	-1.59%	14.21	14.47	30397	4341	0.54%
2026-05-19	14.34	14.48	0.10	0.70%	14.33	14.56	23504	3398	0.42%
2026-05-18	14.40	14.38	-0.15	-1.03%	14.24	14.52	29891	4285	0.53%
2026-05-15	14.68	14.53	-0.10	-0.68%	14.45	14.68	27858	4048	0.49%
2026-05-14	14.76	14.63	-0.15	-1.01%	14.52	14.80	39862	5839	0.71%
2026-05-13	15.00	14.78	-0.17	-1.14%	14.78	15.04	39766	5911	0.71%
2026-05-12	15.17	14.95	-0.23	-1.52%	14.95	15.17	47922	7197	0.85%
2026-05-11	15.19	15.18	-0.01	-0.07%	15.01	15.28	45328	6858	0.80%
2026-05-08	15.26	15.19	-0.11	-0.72%	15.16	15.39	39113	5957	0.69%
2026-05-07	15.45	15.30	-0.07	-0.46%	15.29	15.45	32970	5053	0.58%
2026-05-06	15.50	15.37	-0.15	-0.97%	15.27	15.54	51683	7940	0.92%
2026-04-30	15.81	15.52	-0.28	-1.77%	15.47	15.83	42281	6604	0.75%
2026-04-29	15.38	15.80	0.43	2.80%	15.33	15.95	88312	13923	1.57%
2026-04-28	15.50	15.37	-0.11	-0.71%	15.20	15.56	41044	6302	0.73%
2026-04-27	15.37	15.48	0.05	0.32%	15.35	15.52	25776	3984	0.46%
2026-04-24	15.46	15.43	-0.06	-0.39%	15.37	15.59	24456	3786	0.43%
2026-04-23	15.36	15.49	0.07	0.45%	15.34	15.59	29573	4581	0.52%
2026-04-22	15.43	15.42	-0.06	-0.39%	15.38	15.54	18023	2780	0.32%
2026-04-21	15.33	15.48	0.07	0.45%	15.33	15.64	24480	3794	0.43%
2026-04-20	15.35	15.41	0.08	0.52%	15.30	15.52	24874	3841	0.44%
2026-04-17	15.41	15.33	-0.14	-0.90%	15.24	15.45	20321	3110	0.36%
2026-04-16	15.46	15.47	0.03	0.19%	15.28	15.50	24907	3837	0.44%
2026-04-15	15.30	15.44	0.17	1.11%	15.25	15.46	24847	3817	0.44%
2026-04-14	15.32	15.27	0.03	0.20%	15.12	15.34	29139	4426	0.52%
2026-04-13	15.35	15.24	-0.21	-1.36%	15.20	15.40	29069	4439	0.52%
2026-04-10	15.33	15.45	0.16	1.05%	15.33	15.68	29790	4619	0.53%
2026-04-09	15.50	15.29	-0.25	-1.61%	15.19	15.55	36129	5533	0.64%
2026-04-08	15.29	15.54	0.41	2.71%	15.25	15.54	32054	4949	0.57%
2026-04-07	15.30	15.13	-0.20	-1.30%	15.04	15.40	28752	4363	0.51%
2026-04-03	15.52	15.33	-0.18	-1.16%	15.18	15.57	39958	6133	0.71%
2026-04-02	15.67	15.51	-0.19	-1.21%	15.42	15.67	35585	5516	0.63%
2026-04-01	15.70	15.70	0.10	0.64%	15.57	15.80	38928	6102	0.69%
2026-03-31	15.77	15.60	-0.10	-0.64%	15.58	15.98	34506	5426	0.61%
2026-03-30	15.66	15.70	-0.11	-0.70%	15.54	15.84	32413	5093	0.57%
2026-03-27	15.84	15.81	-0.13	-0.82%	15.72	15.99	27292	4327	0.48%
2026-03-26	15.95	15.94	-0.02	-0.13%	15.88	16.18	27281	4369	0.48%
2026-03-25	15.84	15.96	0.16	1.01%	15.76	16.07	26546	4231	0.47%
2026-03-24	15.60	15.80	0.34	2.20%	15.44	15.83	33139	5195	0.59%
2026-03-23	16.17	15.46	-0.85	-5.21%	15.30	16.17	58907	9209	1.04%
2026-03-20	16.44	16.31	-0.13	-0.79%	16.27	16.57	28454	4668	0.50%
2026-03-19	16.58	16.44	-0.22	-1.32%	16.38	16.65	31322	5161	0.56%
2026-03-18	16.89	16.66	-0.18	-1.07%	16.57	16.92	33285	5559	0.59%
2026-03-17	16.82	16.84	0.07	0.42%	16.79	17.17	46668	7910	0.83%
2026-03-16	16.64	16.77	0.11	0.66%	16.61	16.80	33183	5540	0.59%
2026-03-13	16.58	16.66	0.08	0.48%	16.56	16.85	34759	5816	0.62%
2026-03-12	16.67	16.58	-0.05	-0.30%	16.53	16.69	26207	4345	0.46%
2026-03-11	16.62	16.63	0.00	0.00%	16.47	16.71	32078	5326	0.57%
2026-03-10	16.78	16.63	0.03	0.18%	16.50	16.79	49004	8137	0.87%
2026-03-09	17.00	16.60	-0.61	-3.54%	16.51	17.16	84419	14066	1.50%