广咨国际 (920892) - 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
2026-08-07	10.480	10.420	-0.080	-0.76%	10.200	10.530	8197	849	0.54%
2026-08-06	10.720	10.500	-0.150	-1.41%	10.330	10.750	7647	802	0.51%
2026-08-05	10.500	10.650	0.150	1.43%	10.470	10.720	6682	709	0.44%
2026-08-04	10.440	10.500	0.070	0.67%	10.400	10.570	3474	363	0.23%
2026-08-03	10.560	10.430	-0.120	-1.14%	10.390	10.560	5118	534	0.34%
2026-07-31	10.550	10.550	0.070	0.67%	10.460	10.630	7667	809	0.51%
2026-07-30	10.410	10.480	0.090	0.87%	10.300	10.600	5298	553	0.35%
2026-07-29	10.170	10.390	0.210	2.06%	10.130	10.400	4494	463	0.30%
2026-07-28	10.000	10.180	0.070	0.69%	10.000	10.350	3898	398	0.26%
2026-07-27	9.900	10.110	0.110	1.10%	9.900	10.170	2298	231	0.15%
2026-07-24	10.170	10.000	-0.220	-2.15%	9.900	10.170	4051	404	0.27%
2026-07-23	10.020	10.220	0.070	0.69%	9.840	10.300	6085	613	0.40%
2026-07-22	9.960	10.150	0.080	0.79%	9.960	10.660	7007	719	0.46%
2026-07-21	10.120	10.070	0.090	0.90%	9.420	10.120	8201	801	0.54%
2026-07-20	10.550	9.980	-0.550	-5.22%	9.850	10.610	10093	1027	0.67%
2026-07-17	10.550	10.530	-0.100	-0.94%	10.250	10.820	6214	652	0.41%
2026-07-16	10.520	10.630	0.170	1.63%	10.380	10.790	4514	479	0.30%
2026-07-15	10.530	10.460	-0.030	-0.29%	10.430	10.790	3770	400	0.25%
2026-07-14	10.330	10.490	0.180	1.75%	10.130	10.550	3127	323	0.21%
2026-07-13	10.750	10.310	-0.530	-4.89%	10.310	10.910	5937	623	0.39%
2026-07-10	10.610	10.840	0.380	3.63%	10.380	11.060	10645	1152	0.71%
2026-07-09	10.800	10.460	-0.290	-2.70%	10.280	10.800	8227	856	0.55%
2026-07-08	10.820	10.750	-0.080	-0.74%	10.630	11.000	4689	507	0.31%
2026-07-07	11.160	10.830	-0.310	-2.78%	10.830	11.200	4558	499	0.30%
2026-07-06	11.270	11.140	-0.210	-1.85%	11.110	11.400	3019	338	0.20%
2026-07-03	11.290	11.350	0.170	1.52%	11.170	11.400	5646	637	0.37%
2026-07-02	11.260	11.180	-0.070	-0.62%	11.150	11.640	8434	956	0.56%
2026-07-01	10.960	11.250	0.280	2.55%	10.760	11.450	9798	1095	0.65%
2026-06-30	11.150	10.970	-0.130	-1.17%	10.800	11.240	6077	668	0.40%
2026-06-29	11.280	11.100	-0.150	-1.33%	10.830	11.280	8701	961	0.58%
2026-06-26	11.700	11.250	-0.370	-3.18%	11.220	11.720	9623	1103	0.64%
2026-06-25	11.920	11.620	-0.310	-2.60%	11.610	12.050	7908	926	0.52%
2026-06-24	12.200	11.930	-0.360	-2.93%	11.850	12.340	8019	961	0.53%
2026-06-23	12.500	12.290	-0.070	-0.57%	12.200	12.800	12183	1525	0.81%
2026-06-22	12.030	12.360	0.260	2.15%	11.690	12.410	12666	1525	0.84%
2026-06-18	12.460	12.100	-0.300	-2.42%	12.000	12.460	9560	1163	0.63%
2026-06-17	12.070	12.400	0.250	2.06%	11.930	12.730	15261	1878	1.01%
2026-06-16	12.000	12.150	0.180	1.50%	11.870	12.180	10219	1232	0.68%
2026-06-15	12.100	11.970	-0.030	-0.25%	11.900	12.200	6659	799	0.44%
2026-06-12	12.100	12.000	-0.020	-0.17%	11.900	12.290	7211	873	0.48%
2026-06-11	12.450	12.020	-0.330	-2.67%	11.900	12.450	7590	910	0.50%
2026-06-10	12.680	12.350	-0.200	-1.59%	12.200	12.700	5655	699	0.37%
2026-06-09	12.600	12.550	-0.180	-1.41%	12.420	12.890	9472	1189	0.63%
2026-06-08	12.240	12.730	0.130	1.03%	12.240	13.470	16650	2146	1.10%
2026-06-05	12.100	12.600	0.500	4.13%	12.070	12.860	14951	1879	0.99%
2026-06-04	12.570	12.100	-0.590	-4.65%	11.920	12.610	13933	1701	0.92%
2026-06-03	13.550	13.290	-0.220	-1.63%	13.150	13.650	11986	1600	0.79%
2026-06-02	13.390	13.510	0.010	0.07%	13.100	13.670	15989	2143	1.06%
2026-06-01	13.310	13.500	-0.240	-1.75%	12.600	13.650	23745	3167	1.57%
2026-05-29	12.790	13.740	1.120	8.87%	12.780	14.560	33372	4610	2.21%
2026-05-28	12.550	12.620	0.180	1.45%	12.180	12.730	9426	1176	0.62%
2026-05-27	12.740	12.440	-0.200	-1.58%	12.160	12.990	8406	1053	0.56%
2026-05-26	13.180	12.640	-0.410	-3.14%	12.510	13.180	7091	898	0.47%
2026-05-25	13.200	13.050	-0.190	-1.44%	12.870	13.330	8485	1108	0.56%
2026-05-22	13.470	13.240	-0.180	-1.34%	13.150	13.680	6294	835	0.42%
2026-05-21	14.010	13.420	-0.390	-2.82%	13.390	14.010	7206	987	0.48%
2026-05-20	14.160	13.810	-0.440	-3.09%	13.800	14.230	6089	847	0.40%
2026-05-19	13.820	14.250	0.390	2.81%	13.820	14.250	6677	940	0.44%
2026-05-18	13.920	13.860	-0.060	-0.43%	13.760	13.970	3814	528	0.25%
2026-05-15	14.020	13.920	-0.240	-1.69%	13.900	14.280	9687	1360	0.64%
2026-05-14	14.780	14.160	-0.510	-3.48%	14.160	14.780	9657	1386	0.64%
2026-05-13	14.740	14.670	-0.040	-0.27%	14.590	14.870	7805	1144	0.52%
2026-05-12	15.100	14.710	-0.430	-2.84%	14.620	15.240	12733	1900	0.84%
2026-05-11	15.310	15.140	-0.170	-1.11%	15.020	15.310	14066	2128	0.93%
2026-05-08	15.100	15.310	0.150	0.99%	15.010	15.680	22156	3389	1.47%
2026-05-07	15.010	15.160	0.200	1.34%	14.940	15.260	13975	2108	0.93%
2026-05-06	14.990	14.960	-0.020	-0.13%	14.850	15.100	13180	1967	0.87%
2026-04-30	15.130	14.980	-0.280	-1.83%	14.810	15.550	14396	2173	0.95%