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
2026-06-18	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%
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%