中广天择 (603721) - 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
2026-06-30	17.10	17.90	0.85	4.99%	16.86	17.97	39527	6934	3.04%
2026-06-29	17.55	17.05	-0.86	-4.80%	16.66	17.80	49391	8460	3.80%
2026-06-26	18.51	17.91	-1.19	-6.23%	17.45	18.58	66307	11842	5.10%
2026-06-25	19.80	19.10	-1.39	-6.78%	18.44	20.46	121710	23628	9.36%
2026-06-16	18.42	20.49	1.86	9.98%	17.94	20.49	59335	11494	4.56%
2026-06-15	18.54	18.63	0.09	0.49%	18.54	19.05	33131	6210	2.55%
2026-06-12	18.60	18.54	0.02	0.11%	17.74	18.96	42900	7896	3.30%
2026-06-11	19.16	18.52	-0.80	-4.14%	18.17	19.16	46468	8627	3.57%
2026-06-10	19.12	19.32	0.03	0.16%	19.00	20.20	46874	9121	3.61%
2026-06-09	19.70	19.29	-0.34	-1.73%	19.00	19.90	46371	8983	3.57%
2026-06-08	20.22	19.63	-0.69	-3.40%	19.40	21.06	53952	10883	4.15%
2026-06-05	20.44	20.32	-0.28	-1.36%	19.67	20.96	56863	11479	4.37%
2026-06-04	20.80	20.60	-1.08	-4.98%	20.52	21.39	50653	10554	3.90%
2026-06-03	22.62	21.68	-2.41	-10.00%	21.68	23.16	81556	18094	6.27%
2026-06-02	26.00	24.09	-0.86	-3.45%	23.10	27.20	93502	23377	7.19%
2026-05-29	25.14	24.95	-0.30	-1.19%	24.52	25.56	17770	4429	1.37%
2026-05-28	24.50	25.25	0.65	2.64%	24.17	25.55	16327	4076	1.26%
2026-05-27	24.64	24.60	-0.21	-0.85%	24.08	24.79	14946	3642	1.15%
2026-05-26	24.86	24.81	-0.07	-0.28%	24.15	24.90	19173	4692	1.47%
2026-05-25	24.30	24.96	0.79	3.27%	24.03	25.08	37793	9315	2.91%
2026-05-22	23.22	24.17	1.15	5.00%	23.22	24.17	26360	6326	2.03%
2026-05-21	23.49	23.02	-0.16	-0.69%	22.89	23.70	16936	3943	1.30%
2026-05-20	23.43	23.18	-0.25	-1.07%	23.04	23.55	14494	3365	1.11%
2026-05-19	23.29	23.43	-0.15	-0.64%	22.73	23.69	19120	4458	1.47%
2026-05-18	24.46	23.58	-1.24	-5.00%	23.58	24.60	21495	5102	1.65%
2026-05-15	24.53	24.82	0.39	1.60%	24.10	25.00	23307	5730	1.79%
2026-05-14	24.63	24.43	-0.41	-1.65%	23.73	24.98	38769	9398	2.98%
2026-05-13	24.40	24.84	0.23	0.93%	24.25	25.10	28598	7086	2.20%
2026-05-12	26.06	24.61	-1.30	-5.02%	24.61	26.09	36805	9248	2.83%
2026-05-11	25.93	25.91	-0.03	-0.12%	25.18	26.42	34959	8993	2.69%
2026-05-08	25.13	25.94	0.84	3.35%	25.12	26.18	43859	11288	3.37%
2026-05-07	24.60	25.10	0.22	0.88%	24.60	26.12	53073	13594	4.08%
2026-05-06	24.70	24.88	0.25	1.02%	24.37	25.30	32827	8158	2.53%
2026-04-30	23.40	24.63	0.79	3.31%	23.34	24.88	37977	9297	2.92%
2026-04-29	24.25	23.84	-0.15	-0.63%	23.78	24.45	33288	8013	2.56%
2026-04-28	23.16	23.99	0.85	3.67%	23.16	24.16	47507	11264	3.65%
2026-04-27	22.32	23.14	1.10	4.99%	21.82	23.14	37881	8619	2.91%
2026-04-24	21.69	22.04	0.25	1.15%	21.27	22.10	21165	4598	1.63%
2026-04-23	22.40	21.79	-0.63	-2.81%	21.75	22.56	22235	4898	1.71%
2026-04-22	22.02	22.42	0.41	1.86%	22.00	22.52	26645	5961	2.05%
2026-04-21	21.37	22.01	0.64	2.99%	21.37	22.02	23958	5202	1.84%
2026-04-20	22.16	21.37	-0.83	-3.74%	21.10	22.16	44800	9576	3.45%
2026-04-17	21.83	22.20	0.10	0.45%	21.83	22.45	28058	6223	2.16%
2026-04-16	22.00	22.10	0.36	1.66%	21.98	22.65	26954	5988	2.07%
2026-04-15	21.65	21.74	0.09	0.42%	21.47	21.90	20828	4509	1.60%
2026-04-14	22.00	21.65	0.57	2.70%	21.40	22.00	45067	9787	3.47%
2026-04-13	20.20	21.08	1.00	4.98%	20.20	21.08	16696	3490	1.28%
2026-04-10	20.05	20.08	0.00	0.00%	19.95	20.30	12780	2571	0.98%
2026-04-09	19.52	20.08	0.47	2.40%	19.49	20.15	15900	3162	1.22%
2026-04-08	19.10	19.61	0.76	4.03%	19.10	19.63	16849	3255	1.30%
2026-04-07	18.99	18.85	-0.19	-1.00%	18.76	19.16	8305	1569	0.64%
2026-04-03	19.43	19.04	-0.31	-1.60%	19.03	19.44	5367	1027	0.41%
2026-04-02	19.53	19.35	-0.28	-1.43%	19.09	19.55	9373	1806	0.72%
2026-04-01	19.49	19.63	0.14	0.72%	19.47	19.66	7589	1482	0.58%
2026-03-31	19.47	19.49	-0.05	-0.26%	19.25	19.78	6538	1276	0.50%
2026-03-30	19.15	19.54	0.01	0.05%	19.15	19.55	4770	926	0.37%
2026-03-27	19.18	19.53	0.23	1.19%	19.04	19.57	7390	1434	0.57%
2026-03-26	19.57	19.30	-0.09	-0.46%	18.91	19.58	10837	2093	0.83%
2026-03-25	19.00	19.39	0.47	2.48%	18.80	19.44	7945	1530	0.61%
2026-03-24	18.90	18.92	0.18	0.96%	18.00	18.93	13856	2568	1.07%
2026-03-23	19.25	18.74	-0.99	-5.02%	18.74	19.38	13647	2585	1.05%