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
2025-09-15	17.55	17.77	0.22	1.25%	17.38	18.07	88994	15779	1.56%
2025-09-12	17.82	17.55	-0.32	-1.79%	17.50	17.89	69568	12266	1.22%
2025-09-11	18.00	17.87	-0.13	-0.72%	17.60	18.01	73722	13097	1.30%
2025-09-10	17.85	18.00	0.13	0.73%	17.68	18.10	77220	13849	1.36%
2025-09-09	17.81	17.87	-0.05	-0.28%	17.60	17.99	69768	12403	1.23%
2025-09-08	17.52	17.92	0.31	1.76%	17.39	18.33	128701	23104	2.26%
2025-09-05	17.66	17.61	0.23	1.32%	17.08	17.68	97984	17033	1.72%
2025-09-04	16.80	17.38	0.44	2.60%	16.80	17.50	109176	18844	1.92%
2025-09-03	17.15	16.94	-0.16	-0.94%	16.80	17.35	50721	8617	0.89%
2025-09-02	17.19	17.10	-0.04	-0.23%	17.00	17.30	60725	10396	1.07%
2025-09-01	17.00	17.14	0.14	0.82%	16.95	17.41	75624	12996	1.33%
2025-08-29	16.90	17.00	0.13	0.77%	16.80	17.12	55570	9417	0.98%
2025-08-28	16.68	16.87	0.11	0.66%	16.44	16.93	55996	9371	0.98%
2025-08-27	17.00	16.76	-0.26	-1.53%	16.75	17.07	64298	10854	1.13%
2025-08-26	16.95	17.02	-0.02	-0.12%	16.87	17.18	50266	8555	0.88%
2025-08-25	16.68	17.04	0.23	1.37%	16.67	17.07	85088	14358	1.50%
2025-08-22	16.79	16.81	-0.06	-0.36%	16.62	16.83	48103	8041	0.85%
2025-08-21	16.52	16.87	0.27	1.63%	16.40	16.97	70545	11805	1.24%
2025-08-20	16.36	16.60	0.24	1.47%	16.20	16.78	63478	10476	1.12%
2025-08-19	16.25	16.36	0.12	0.74%	16.25	16.36	33194	5415	0.58%
2025-08-18	16.19	16.24	0.07	0.43%	16.18	16.34	36072	5869	0.63%
2025-08-15	16.06	16.17	0.08	0.50%	16.03	16.20	23639	3809	0.42%
2025-08-14	16.19	16.09	-0.11	-0.68%	16.05	16.28	36977	5975	0.65%
2025-08-13	16.30	16.20	-0.02	-0.12%	16.16	16.40	41459	6736	0.73%
2025-08-12	16.18	16.22	0.06	0.37%	16.12	16.28	27868	4519	0.49%
2025-08-11	16.11	16.16	0.05	0.31%	16.03	16.20	30128	4854	0.53%
2025-08-08	16.07	16.11	0.08	0.50%	16.02	16.13	29118	4686	0.51%
2025-08-07	16.03	16.03	0.06	0.38%	15.97	16.11	29632	4756	0.52%
2025-08-06	16.00	15.97	-0.03	-0.19%	15.91	16.01	19125	3051	0.34%
2025-08-05	15.85	16.00	0.13	0.82%	15.85	16.02	23107	3687	0.41%
2025-08-04	15.84	15.87	0.04	0.25%	15.72	15.93	19704	3123	0.35%
2025-08-01	15.78	15.83	0.02	0.13%	15.76	15.89	19088	3022	0.34%
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%