广咨国际 (836892) - 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
2025-04-03	13.460	13.760	0.250	1.85%	13.360	13.890	8768	1193	0.66%
2025-04-02	13.190	13.510	0.240	1.81%	13.180	13.620	6561	883	0.49%
2025-04-01	13.150	13.270	0.230	1.76%	13.070	13.560	7258	970	0.54%
2025-03-31	13.310	13.040	-0.430	-3.19%	12.890	13.350	6986	913	0.52%
2025-03-28	13.890	13.470	-0.430	-3.09%	13.460	13.890	8324	1137	0.62%
2025-03-27	13.610	13.900	0.270	1.98%	13.480	13.970	9592	1325	0.72%
2025-03-26	13.700	13.630	0.000	0.00%	13.570	13.970	10032	1380	0.75%
2025-03-25	13.340	13.630	0.400	3.02%	13.150	13.770	15801	2134	1.18%
2025-03-24	13.190	13.230	0.200	1.53%	12.600	13.350	12523	1624	0.94%
2025-03-21	13.490	13.030	-0.400	-2.98%	12.950	13.490	14577	1916	1.09%
2025-03-20	14.400	13.430	-0.980	-6.80%	13.430	14.470	20607	2886	1.54%
2025-03-19	15.600	14.410	-1.050	-6.79%	14.380	15.600	25329	3755	1.90%
2025-03-18	14.880	15.460	0.570	3.83%	14.700	15.580	23464	3555	1.76%
2025-03-17	14.580	14.890	0.370	2.55%	14.580	15.270	27130	4048	2.03%
2025-03-14	14.200	14.520	0.420	2.98%	14.000	14.690	25192	3619	1.89%
2025-03-13	14.530	14.100	-0.340	-2.35%	13.700	14.530	18481	2592	1.38%
2025-03-12	14.800	14.440	-0.150	-1.03%	14.340	14.880	17441	2538	1.31%
2025-03-11	14.350	14.590	0.060	0.41%	14.050	14.670	22887	3276	1.71%
2025-03-10	14.000	14.530	0.700	5.06%	13.910	14.880	33073	4787	2.48%
2025-03-07	13.750	13.830	0.080	0.58%	13.500	14.360	19522	2728	1.46%
2025-03-06	13.950	13.750	-0.240	-1.72%	13.410	14.180	18382	2536	1.38%
2025-03-05	13.510	13.990	0.240	1.75%	13.380	14.320	26121	3618	1.96%
2025-03-04	13.250	13.750	0.660	5.04%	12.810	13.870	27891	3753	2.09%
2025-03-03	12.780	13.090	0.550	4.39%	12.550	13.090	20176	2600	1.51%
2025-02-28	13.130	12.540	-0.330	-2.56%	12.540	13.140	12993	1676	0.97%
2025-02-27	12.930	12.870	0.070	0.55%	12.570	12.930	10544	1342	0.79%
2025-02-26	12.680	12.800	0.120	0.95%	12.630	12.930	11962	1526	0.90%
2025-02-25	12.780	12.680	-0.410	-3.13%	12.510	12.910	17821	2262	1.33%
2025-02-24	12.500	13.090	0.660	5.31%	12.410	13.670	34637	4490	2.59%
2025-02-21	12.310	12.430	0.050	0.40%	12.260	12.580	11338	1406	0.85%
2025-02-20	12.300	12.380	0.100	0.81%	12.100	12.430	14315	1761	1.07%
2025-02-19	12.000	12.280	0.350	2.93%	11.820	12.280	11423	1380	0.86%
2025-02-18	12.450	11.930	-0.540	-4.33%	11.900	12.470	9425	1151	0.71%
2025-02-17	12.480	12.470	0.110	0.89%	12.280	12.650	10119	1260	0.76%
2025-02-14	12.390	12.360	-0.190	-1.51%	12.170	12.490	13863	1703	1.04%
2025-02-13	12.750	12.550	-0.050	-0.40%	12.530	13.050	20547	2618	1.54%
2025-02-12	12.410	12.600	0.160	1.29%	12.290	12.660	15386	1918	1.15%
2025-02-11	12.400	12.440	0.060	0.48%	12.120	12.680	21899	2725	1.64%
2025-02-10	12.180	12.380	0.190	1.56%	11.960	12.420	17338	2114	1.30%
2025-02-07	11.650	12.190	0.390	3.31%	11.510	12.430	25901	3119	1.94%
2025-02-06	12.080	11.800	0.510	4.52%	11.370	12.080	18153	2128	1.36%
2025-02-05	11.360	11.290	0.020	0.18%	11.130	11.430	3683	414	0.28%
2025-01-27	11.270	11.270	0.030	0.27%	11.080	11.360	2594	291	0.19%
2025-01-24	11.010	11.240	0.210	1.90%	10.980	11.270	6801	758	0.51%
2025-01-23	11.300	11.030	-0.030	-0.27%	11.030	11.380	6098	683	0.46%
2025-01-22	11.400	11.060	-0.390	-3.41%	11.000	11.400	7866	877	0.59%
2025-01-21	11.550	11.450	-0.010	-0.09%	11.300	11.670	6156	705	0.46%
2025-01-20	11.820	11.460	-0.160	-1.38%	11.380	11.820	7422	861	0.56%
2025-01-17	11.700	11.620	-0.100	-0.85%	11.440	11.880	7848	914	0.59%
2025-01-16	11.780	11.720	0.080	0.69%	11.530	11.990	11214	1318	0.84%
2025-01-15	11.700	11.640	-0.060	-0.51%	11.560	12.090	13797	1628	1.03%
2025-01-14	10.950	11.700	0.810	7.44%	10.950	11.750	13729	1568	1.03%
2025-01-13	11.240	10.890	-0.520	-4.56%	10.800	11.250	9216	1012	0.69%
2025-01-10	12.000	11.410	-0.720	-5.94%	11.360	12.170	14207	1677	1.06%
2025-01-09	11.700	12.130	0.240	2.02%	11.420	12.350	20455	2456	1.53%
2025-01-08	11.330	11.890	0.480	4.21%	11.330	12.360	22648	2706	1.70%
2025-01-07	11.100	11.410	0.140	1.24%	11.100	11.410	9613	1083	0.72%
2025-01-06	11.160	11.270	0.070	0.63%	10.810	11.300	7885	879	0.59%
2025-01-03	11.080	11.200	0.170	1.54%	10.760	11.280	8791	973	0.66%
2025-01-02	11.100	11.030	0.060	0.55%	10.840	11.250	8004	885	0.60%
2024-12-31	10.930	10.970	0.200	1.86%	10.880	11.260	7813	861	0.59%
2024-12-30	11.280	10.770	-0.680	-5.94%	10.700	11.380	10151	1123	0.76%
2024-12-27	11.040	11.450	0.500	4.57%	10.940	11.550	16152	1833	1.21%
2024-12-26	11.040	10.950	-0.080	-0.73%	10.920	11.250	7507	831	0.56%
2024-12-25	11.460	11.030	-0.490	-4.25%	10.850	11.500	9243	1022	0.69%