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
2026-08-20	17.29	17.25	0.00	0.00%	17.00	17.44	33553	5788	2.58%
2026-08-19	17.71	17.25	-1.08	-5.89%	17.18	18.00	54860	9625	4.22%
2026-08-18	19.69	18.33	-1.55	-7.80%	18.24	19.72	94095	17610	7.24%
2026-08-17	18.20	19.88	1.81	10.02%	17.99	19.88	92261	17736	7.10%
2026-08-14	18.79	18.07	-0.97	-5.09%	17.84	19.06	74511	13626	5.73%
2026-08-13	18.12	19.04	0.64	3.48%	18.10	19.60	89708	16993	6.90%
2026-08-12	17.75	18.40	0.72	4.07%	17.53	18.80	67785	12447	5.21%
2026-08-11	17.80	17.68	-0.22	-1.23%	17.67	18.15	33123	5920	2.55%
2026-08-10	17.54	17.90	0.30	1.70%	17.24	17.98	42301	7486	3.25%
2026-08-07	17.80	17.60	-0.40	-2.22%	17.23	17.90	46807	8195	3.60%
2026-08-06	17.97	18.00	-0.17	-0.94%	17.57	18.48	57054	10261	4.39%
2026-08-05	18.67	18.17	-0.60	-3.20%	17.98	18.78	85582	15612	6.58%
2026-08-04	17.36	18.77	1.20	6.83%	17.36	18.77	85529	15405	6.58%
2026-08-03	17.62	17.57	0.30	1.74%	17.19	18.11	89387	15788	6.88%
2026-07-31	15.70	17.27	1.57	10.00%	15.63	17.27	59351	10046	4.57%
2026-07-30	15.88	15.70	-0.37	-2.30%	15.68	16.44	37831	6063	2.91%
2026-07-29	15.58	16.07	0.80	5.24%	15.30	16.20	38806	6120	2.99%
2026-07-28	14.88	15.27	0.15	0.99%	14.81	15.63	19630	3013	1.51%
2026-07-27	14.59	15.12	0.72	5.00%	14.38	15.20	23940	3583	1.84%
2026-07-24	14.75	14.40	-0.49	-3.29%	14.38	14.77	18229	2649	1.40%
2026-07-23	14.80	14.89	0.37	2.55%	14.45	14.89	24621	3609	1.89%
2026-07-22	14.67	14.52	-0.24	-1.63%	14.40	14.98	23746	3473	1.83%
2026-07-21	15.02	14.76	-0.35	-2.32%	13.98	15.16	42209	6163	3.25%
2026-07-20	15.72	15.11	-0.49	-3.14%	14.86	16.22	35239	5483	2.71%
2026-07-17	16.53	15.60	-0.88	-5.34%	15.56	17.00	27590	4456	2.12%
2026-07-16	15.81	16.48	0.52	3.26%	15.67	16.75	28356	4639	2.18%
2026-07-15	15.84	15.96	0.15	0.95%	15.70	16.16	19641	3134	1.51%
2026-07-14	15.59	15.81	0.34	2.20%	15.35	15.88	20802	3262	1.60%
2026-07-13	16.31	15.47	-0.99	-6.01%	15.47	16.60	28926	4563	2.23%
2026-07-10	16.20	16.46	0.31	1.92%	15.94	16.85	28977	4785	2.23%
2026-07-09	16.70	16.15	-0.30	-1.82%	15.90	16.70	23716	3848	1.82%
2026-07-08	16.70	16.45	-0.37	-2.20%	16.29	16.98	26828	4438	2.06%
2026-07-07	17.74	16.82	-0.98	-5.51%	16.81	17.93	30935	5331	2.38%
2026-07-06	17.63	17.80	0.19	1.08%	17.43	18.15	30111	5342	2.32%
2026-07-03	17.67	17.61	-0.05	-0.28%	17.43	18.10	28924	5127	2.22%
2026-07-02	17.81	17.66	-0.02	-0.11%	17.60	18.33	34952	6266	2.69%
2026-07-01	17.86	17.68	-0.22	-1.23%	17.45	18.19	37562	6696	2.89%
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%