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
2025-04-07	15.36	14.61	-1.41	-8.80%	14.42	15.70	71487	10706	1.26%
2025-04-03	15.81	16.02	0.16	1.01%	15.73	16.17	26733	4278	0.47%
2025-04-02	15.92	15.86	-0.06	-0.38%	15.81	16.00	18643	2960	0.33%
2025-04-01	15.63	15.92	0.32	2.05%	15.61	15.94	32929	5216	0.58%
2025-03-31	15.90	15.60	-0.48	-2.99%	15.58	16.09	45778	7244	0.80%
2025-03-28	16.33	16.08	-0.48	-2.90%	15.97	16.40	57977	9348	1.02%
2025-03-27	16.51	16.56	0.02	0.12%	16.43	16.69	33534	5555	0.59%
2025-03-26	16.45	16.54	0.04	0.24%	16.37	16.60	33578	5541	0.59%
2025-03-25	16.49	16.50	-0.03	-0.18%	16.29	16.55	32420	5325	0.57%
2025-03-24	16.30	16.53	0.25	1.54%	16.26	16.53	47668	7835	0.84%
2025-03-21	16.31	16.28	-0.04	-0.25%	16.11	16.42	36017	5862	0.63%
2025-03-20	16.33	16.32	0.25	1.56%	16.25	16.56	72670	11921	1.28%
2025-03-19	16.11	16.07	-0.07	-0.43%	15.97	16.19	27710	4444	0.49%
2025-03-18	16.26	16.14	-0.16	-0.98%	16.10	16.36	32440	5254	0.57%
2025-03-17	16.41	16.30	-0.05	-0.31%	16.25	16.53	55743	9119	0.98%
2025-03-14	15.77	16.35	0.60	3.81%	15.70	16.39	91186	14682	1.60%
2025-03-13	15.52	15.75	0.19	1.22%	15.52	15.78	39724	6233	0.70%
2025-03-12	15.63	15.56	-0.07	-0.45%	15.55	15.79	31920	4992	0.56%
2025-03-11	15.35	15.63	0.21	1.36%	15.29	15.63	37623	5820	0.66%
2025-03-10	15.43	15.42	-0.01	-0.06%	15.33	15.46	19419	2989	0.34%
2025-03-07	15.46	15.43	-0.08	-0.52%	15.37	15.53	29736	4591	0.52%
2025-03-06	15.32	15.51	0.20	1.31%	15.25	15.54	36912	5696	0.65%
2025-03-05	15.23	15.31	0.08	0.53%	15.02	15.34	34123	5173	0.60%
2025-03-04	15.23	15.23	-0.04	-0.26%	15.11	15.33	33423	5084	0.59%
2025-03-03	15.38	15.27	-0.18	-1.17%	15.23	15.59	45477	7003	0.80%
2025-02-28	15.32	15.45	0.06	0.39%	15.30	15.65	63479	9849	1.12%
2025-02-27	15.19	15.39	0.21	1.38%	15.18	15.41	60100	9211	1.06%
2025-02-26	15.03	15.18	0.17	1.13%	15.01	15.20	27526	4160	0.48%
2025-02-25	15.16	15.01	-0.19	-1.25%	14.98	15.16	27222	4098	0.48%
2025-02-24	15.11	15.20	0.05	0.33%	15.10	15.30	37188	5649	0.65%
2025-02-21	15.17	15.15	-0.02	-0.13%	15.04	15.30	32680	4948	0.57%
2025-02-20	15.00	15.17	0.16	1.07%	14.98	15.23	34083	5157	0.60%
2025-02-19	14.95	15.01	0.05	0.33%	14.87	15.05	28274	4232	0.50%
2025-02-18	15.18	14.96	-0.22	-1.45%	14.90	15.20	49686	7484	0.87%
2025-02-17	15.36	15.18	-0.11	-0.72%	15.15	15.37	46948	7138	0.83%
2025-02-14	15.40	15.29	-0.17	-1.10%	15.23	15.49	44439	6805	0.78%
2025-02-13	15.42	15.46	0.04	0.26%	15.35	15.60	46386	7193	0.82%
2025-02-12	15.44	15.42	0.00	0.00%	15.27	15.46	33069	5072	0.58%
2025-02-11	15.55	15.42	-0.10	-0.64%	15.29	15.61	38744	5960	0.68%
2025-02-10	15.41	15.52	0.14	0.91%	15.34	15.55	55207	8535	0.97%
2025-02-07	15.29	15.38	0.08	0.52%	15.18	15.49	44594	6859	0.78%
2025-02-06	15.27	15.30	0.00	0.00%	15.10	15.41	36501	5576	0.64%
2025-02-05	15.82	15.30	-0.38	-2.42%	15.22	15.82	43506	6705	0.76%
2025-01-27	15.63	15.68	0.09	0.58%	15.63	15.86	30672	4830	0.54%
2025-01-24	15.54	15.59	0.00	0.00%	15.50	15.73	31050	4847	0.55%
2025-01-23	15.69	15.59	0.01	0.06%	15.53	15.83	33471	5244	0.59%
2025-01-22	15.59	15.58	-0.04	-0.26%	15.41	15.62	30106	4667	0.53%
2025-01-21	15.81	15.62	-0.07	-0.45%	15.47	15.83	41268	6430	0.73%
2025-01-20	15.65	15.69	0.06	0.38%	15.63	15.91	39536	6242	0.70%
2025-01-17	15.19	15.63	0.33	2.16%	15.10	15.75	49827	7723	0.88%
2025-01-16	15.30	15.30	0.07	0.46%	15.19	15.58	40373	6203	0.71%
2025-01-15	15.20	15.23	-0.02	-0.13%	15.10	15.35	40870	6221	0.72%
2025-01-14	14.92	15.25	0.38	2.56%	14.89	15.25	55193	8343	0.97%
2025-01-13	14.95	14.87	-0.13	-0.87%	14.77	15.05	36304	5402	0.64%
2025-01-10	15.60	15.00	-0.59	-3.78%	14.98	15.60	44434	6772	0.78%
2025-01-09	15.60	15.59	-0.11	-0.70%	15.47	15.81	29701	4643	0.52%
2025-01-08	15.78	15.70	-0.13	-0.82%	15.31	15.80	44125	6874	0.78%
2025-01-07	15.78	15.83	-0.07	-0.44%	15.63	15.98	36493	5753	0.64%
2025-01-06	15.84	15.90	-0.09	-0.56%	15.62	16.21	44767	7121	0.79%
2025-01-03	16.74	15.99	-0.76	-4.54%	15.90	16.85	73839	12033	1.30%
2025-01-02	16.55	16.75	0.12	0.72%	16.55	17.32	90282	15332	1.59%
2024-12-31	16.80	16.63	-0.14	-0.83%	16.60	17.17	54469	9168	0.96%
2024-12-30	16.90	16.77	-0.19	-1.12%	16.72	17.04	40320	6789	0.71%