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
2025-09-30	16.660	16.960	0.180	1.07%	16.660	17.160	9077	1538	0.62%
2025-09-29	16.830	16.780	0.180	1.08%	16.580	17.060	10015	1687	0.68%
2025-09-26	16.570	16.600	-0.100	-0.60%	16.530	16.910	9079	1514	0.62%
2025-09-25	17.150	16.700	-0.520	-3.02%	16.700	17.330	13968	2372	0.96%
2025-09-24	16.920	17.220	0.300	1.77%	16.920	17.390	13158	2257	0.90%
2025-09-23	17.780	16.920	-0.940	-5.26%	16.700	17.920	21234	3654	1.45%
2025-09-22	18.180	17.860	-0.340	-1.87%	17.670	18.180	14848	2653	1.02%
2025-09-19	18.490	18.200	-0.390	-2.10%	18.080	18.880	19048	3487	1.30%
2025-09-18	19.160	18.590	-0.760	-3.93%	18.320	19.450	38175	7183	2.61%
2025-09-17	20.080	19.350	-0.730	-3.64%	19.290	20.100	36680	7153	2.51%
2025-09-16	19.470	20.080	0.580	2.97%	18.920	20.550	58186	11550	3.98%
2025-09-15	18.950	19.500	0.300	1.56%	18.500	19.500	41298	7792	2.82%
2025-09-12	17.830	19.200	1.350	7.56%	17.830	19.260	60884	11482	4.16%
2025-09-11	17.990	17.850	0.170	0.96%	17.650	17.990	11707	2080	0.80%
2025-09-10	18.280	17.680	-0.610	-3.34%	17.620	18.280	21342	3818	1.46%
2025-09-09	18.200	18.290	0.080	0.44%	17.950	18.730	22830	4186	1.56%
2025-09-08	17.980	18.210	0.230	1.28%	17.980	18.410	16314	2973	1.12%
2025-09-05	17.760	17.980	0.480	2.74%	17.610	18.130	19711	3536	1.35%
2025-09-04	17.320	17.500	0.100	0.57%	17.280	17.800	14584	2554	1.00%
2025-09-03	18.000	17.400	-0.600	-3.33%	17.300	18.090	16155	2852	1.10%
2025-09-02	17.900	18.000	0.000	0.00%	17.720	18.140	19276	3449	1.32%
2025-09-01	18.360	18.000	-0.490	-2.65%	17.750	18.440	27920	5011	1.91%
2025-08-29	18.930	18.490	-0.190	-1.02%	18.350	19.130	29163	5485	1.99%
2025-08-28	18.350	18.680	0.420	2.30%	18.180	18.990	25840	4800	1.77%
2025-08-27	19.300	18.260	-0.750	-3.95%	18.180	19.300	22888	4281	1.57%
2025-08-26	19.400	19.010	-0.630	-3.21%	19.000	19.500	28957	5546	1.98%
2025-08-25	18.630	19.640	1.060	5.71%	18.350	19.930	51750	9981	3.54%
2025-08-22	18.720	18.580	-0.130	-0.69%	18.430	18.800	18765	3481	1.28%
2025-08-21	19.010	18.710	-0.340	-1.78%	18.610	19.330	22839	4335	1.56%
2025-08-20	19.070	19.050	0.090	0.47%	18.700	19.260	21915	4159	1.50%
2025-08-19	18.930	18.960	0.030	0.16%	18.710	19.340	29219	5556	2.00%
2025-08-18	18.420	18.930	0.550	2.99%	18.320	18.980	34840	6519	2.38%
2025-08-15	18.180	18.380	0.200	1.10%	18.050	18.450	22227	4059	1.52%
2025-08-14	18.120	18.180	0.150	0.83%	17.920	18.690	24981	4555	1.71%
2025-08-13	18.050	18.030	-0.020	-0.11%	17.870	18.250	17599	3173	1.20%
2025-08-12	18.690	18.050	-0.650	-3.48%	18.020	18.800	25121	4584	1.72%
2025-08-11	18.700	18.700	0.000	0.00%	18.460	18.900	21554	4010	1.47%
2025-08-08	18.500	18.700	0.150	0.81%	18.250	19.190	26990	5057	1.85%
2025-08-07	18.510	18.550	0.200	1.09%	18.410	18.800	21095	3922	1.44%
2025-08-06	18.530	18.350	0.010	0.05%	18.150	18.530	16522	3028	1.13%
2025-08-05	18.580	18.340	0.160	0.88%	18.300	18.600	14706	2710	1.01%
2025-08-04	18.520	18.180	-0.380	-2.05%	18.080	18.570	22545	4101	1.54%
2025-08-01	18.500	18.560	0.050	0.27%	18.410	18.880	23775	4418	1.63%
2025-07-31	19.790	18.510	-1.200	-6.09%	18.320	19.980	52082	9855	3.56%
2025-07-30	19.890	19.710	-0.050	-0.25%	19.600	20.570	52492	10561	3.59%
2025-07-29	19.700	19.760	-0.070	-0.35%	19.270	19.950	40284	7906	2.76%
2025-07-28	19.500	19.830	0.410	2.11%	19.100	19.850	35749	6944	2.44%
2025-07-25	20.470	19.420	-1.150	-5.59%	19.360	20.600	50893	10082	3.48%