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
2026-05-06	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%
2026-04-29	14.740	15.260	0.510	3.46%	14.510	16.120	16626	2528	1.10%
2026-04-28	14.930	14.750	-0.290	-1.93%	14.610	15.090	4816	712	0.32%
2026-04-27	14.880	15.040	0.160	1.08%	14.600	15.090	7346	1094	0.49%
2026-04-24	15.020	14.880	-0.250	-1.65%	14.800	15.180	6056	906	0.40%
2026-04-23	15.390	15.130	-0.230	-1.50%	15.080	15.430	9883	1507	0.66%
2026-04-22	15.050	15.360	0.320	2.13%	15.050	15.510	10989	1687	0.73%
2026-04-21	15.600	15.040	-0.400	-2.59%	15.000	15.640	11576	1754	0.77%
2026-04-20	15.500	15.440	-0.110	-0.71%	15.290	15.750	15676	2434	1.04%
2026-04-17	14.930	15.550	0.800	5.42%	14.770	15.750	24798	3797	1.64%
2026-04-16	14.700	14.750	0.150	1.03%	14.640	14.890	6500	960	0.43%
2026-04-15	14.810	14.600	-0.160	-1.08%	14.560	14.910	4306	635	0.29%
2026-04-14	14.800	14.760	0.200	1.37%	14.560	14.800	4617	678	0.31%
2026-04-13	14.680	14.560	-0.070	-0.48%	14.540	14.720	3285	480	0.22%
2026-04-10	14.480	14.630	0.150	1.04%	14.480	14.800	7027	1032	0.47%
2026-04-09	14.620	14.480	-0.290	-1.96%	14.420	14.810	7844	1146	0.52%
2026-04-08	14.460	14.770	0.550	3.87%	14.460	14.800	9647	1414	0.64%
2026-04-07	13.920	14.220	0.170	1.21%	13.920	14.370	6228	884	0.41%
2026-04-03	14.500	14.050	-0.320	-2.23%	14.030	14.500	4194	592	0.28%
2026-04-02	14.270	14.370	0.260	1.84%	14.210	14.600	8252	1190	0.55%
2026-04-01	14.220	14.110	0.040	0.28%	14.110	14.340	5168	736	0.34%
2026-03-31	14.100	14.070	-0.030	-0.21%	14.010	14.370	4300	610	0.29%
2026-03-30	13.890	14.100	0.040	0.28%	13.830	14.240	4219	591	0.28%
2026-03-27	13.900	14.060	-0.040	-0.28%	13.900	14.190	4078	573	0.27%
2026-03-26	14.520	14.100	-0.420	-2.89%	14.010	14.630	6025	861	0.40%
2026-03-25	14.560	14.520	0.060	0.41%	14.460	14.650	4749	690	0.31%
2026-03-24	14.280	14.460	0.350	2.48%	14.160	14.480	5725	821	0.38%
2026-03-23	14.900	14.110	-1.020	-6.74%	14.010	14.900	8082	1176	0.54%
2026-03-20	15.480	15.130	-0.340	-2.20%	15.060	15.680	6339	967	0.42%
2026-03-19	15.800	15.470	-0.420	-2.64%	15.370	15.800	5454	845	0.36%
2026-03-18	15.730	15.890	0.070	0.44%	15.390	15.930	11120	1745	0.74%
2026-03-17	15.650	15.820	0.170	1.09%	15.600	16.390	11614	1859	0.77%
2026-03-16	15.760	15.650	-0.160	-1.01%	15.630	15.860	4160	653	0.28%
2026-03-13	15.700	15.810	0.170	1.09%	15.560	15.950	6238	985	0.42%
2026-03-12	15.850	15.640	-0.290	-1.82%	15.590	15.940	5748	902	0.39%
2026-03-11	16.050	15.930	-0.060	-0.38%	15.760	16.060	5346	852	0.36%
2026-03-10	15.870	15.990	0.210	1.33%	15.780	16.030	5214	831	0.35%
2026-03-09	16.150	15.780	-0.380	-2.35%	15.530	16.150	9277	1459	0.63%
2026-03-06	15.800	16.160	0.370	2.34%	15.690	16.180	8215	1321	0.55%
2026-03-05	15.770	15.790	0.040	0.25%	15.760	16.000	5665	898	0.38%
2026-03-04	16.170	15.750	-0.250	-1.56%	15.620	16.170	9239	1466	0.62%
2026-03-03	16.390	16.000	-0.200	-1.23%	15.950	16.500	11215	1819	0.76%
2026-03-02	16.430	16.200	-0.430	-2.59%	16.080	16.610	14199	2310	0.96%
2026-02-27	16.600	16.630	-0.100	-0.60%	16.570	16.820	7008	1166	0.47%
2026-02-26	16.880	16.730	-0.170	-1.01%	16.700	16.950	8356	1404	0.56%
2026-02-25	16.780	16.900	0.090	0.54%	16.710	17.080	9576	1623	0.65%
2026-02-24	16.910	16.810	0.120	0.72%	16.610	16.940	7400	1240	0.50%
2026-02-13	16.720	16.690	-0.130	-0.77%	16.620	17.080	8973	1509	0.61%
2026-02-12	16.590	16.820	-0.030	-0.18%	16.550	17.010	14565	2447	0.98%
2026-02-11	17.090	16.850	0.070	0.42%	16.850	17.550	19770	3419	1.33%
2026-02-10	17.200	16.780	-0.360	-2.10%	16.770	17.220	15740	2657	1.06%
2026-02-09	17.270	17.140	0.080	0.47%	17.060	17.300	8772	1505	0.59%
2026-02-06	17.020	17.060	-0.090	-0.52%	17.000	17.300	12801	2194	0.86%
2026-02-05	17.970	17.150	-0.970	-5.35%	17.120	17.970	21626	3778	1.46%
2026-02-04	17.710	18.120	-0.070	-0.38%	17.620	18.190	32037	5715	2.16%
2026-02-03	18.400	18.190	0.630	3.59%	17.910	18.990	41004	7501	2.77%
2026-02-02	17.700	17.560	0.170	0.98%	17.160	17.700	14558	2531	0.98%
2026-01-30	18.200	17.390	-0.790	-4.35%	17.210	18.390	30819	5427	2.08%
2026-01-29	17.390	18.180	0.900	5.21%	17.050	18.300	42844	7691	2.89%
2026-01-28	17.560	17.280	-0.310	-1.76%	17.260	17.670	17652	3074	1.19%
2026-01-27	17.450	17.590	-0.020	-0.11%	17.210	17.770	20027	3480	1.35%