广弘控股(000529)股票行情
广弘控股(000529)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 6.11 | 6.25 | 0.12 | 1.96% | 6.11 | 6.26 | 103543 | 6441.25 | 1.82% |
| 2026-02-03 | 6.14 | 6.13 | 0.02 | 0.33% | 6.08 | 6.17 | 65457 | 4012.18 | 1.15% |
| 2026-02-02 | 6.21 | 6.11 | -0.14 | -2.24% | 6.11 | 6.25 | 105597 | 6542.04 | 1.85% |
| 2026-01-30 | 6.18 | 6.25 | 0.07 | 1.13% | 6.15 | 6.28 | 154827 | 9633.05 | 2.72% |
| 2026-01-29 | 6.19 | 6.18 | 0.00 | 0.00% | 6.12 | 6.26 | 135623 | 8396.66 | 2.38% |
| 2026-01-28 | 6.13 | 6.18 | 0.03 | 0.49% | 6.10 | 6.24 | 104070 | 6433.64 | 1.83% |
| 2026-01-27 | 6.20 | 6.15 | -0.05 | -0.81% | 6.02 | 6.20 | 127174 | 7741.36 | 2.23% |
| 2026-01-26 | 6.15 | 6.20 | 0.04 | 0.65% | 6.08 | 6.22 | 107023 | 6585.14 | 1.88% |
| 2026-01-23 | 6.15 | 6.16 | 0.02 | 0.33% | 6.12 | 6.17 | 68623 | 4212.71 | 1.20% |
| 2026-01-22 | 6.10 | 6.14 | 0.05 | 0.82% | 6.08 | 6.15 | 92112 | 5638.26 | 1.62% |
| 2026-01-21 | 6.11 | 6.09 | -0.03 | -0.49% | 6.06 | 6.11 | 68525 | 4169.67 | 1.20% |
| 2026-01-20 | 6.10 | 6.12 | 0.03 | 0.49% | 6.06 | 6.14 | 66909 | 4089.95 | 1.17% |
| 2026-01-19 | 6.01 | 6.09 | 0.07 | 1.16% | 6.00 | 6.09 | 79736 | 4835.63 | 1.40% |
| 2026-01-16 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.06 | 46490 | 2798.29 | 0.82% |
| 2026-01-15 | 6.07 | 6.03 | -0.04 | -0.66% | 6.00 | 6.09 | 42856 | 2589.84 | 0.75% |
| 2026-01-14 | 6.08 | 6.07 | 0.01 | 0.17% | 6.02 | 6.11 | 88604 | 5380.78 | 1.55% |
| 2026-01-13 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.14 | 78382 | 4767.92 | 1.38% |
| 2026-01-12 | 6.03 | 6.09 | 0.06 | 1.00% | 6.02 | 6.10 | 86013 | 5211.19 | 1.51% |
| 2026-01-09 | 6.02 | 6.03 | 0.00 | 0.00% | 5.97 | 6.05 | 76922 | 4634.71 | 1.35% |
| 2026-01-08 | 5.99 | 6.03 | 0.03 | 0.50% | 5.97 | 6.04 | 54307 | 3265.61 | 0.95% |
| 2026-01-07 | 6.04 | 6.00 | -0.04 | -0.66% | 5.99 | 6.06 | 68470 | 4121.18 | 1.20% |
| 2026-01-06 | 6.01 | 6.04 | 0.04 | 0.67% | 6.00 | 6.06 | 60375 | 3640.94 | 1.06% |
| 2026-01-05 | 6.00 | 6.00 | -0.01 | -0.17% | 5.98 | 6.03 | 75354 | 4525.02 | 1.32% |
| 2025-12-31 | 6.03 | 6.01 | -0.02 | -0.33% | 5.96 | 6.07 | 64738 | 3891.53 | 1.14% |
| 2025-12-30 | 6.13 | 6.03 | -0.13 | -2.11% | 6.03 | 6.16 | 86217 | 5240.12 | 1.51% |
| 2025-12-29 | 6.22 | 6.16 | -0.06 | -0.96% | 6.13 | 6.26 | 84025 | 5188.24 | 1.47% |
| 2025-12-26 | 6.14 | 6.22 | 0.09 | 1.47% | 6.09 | 6.39 | 159325 | 9925.70 | 2.80% |
| 2025-12-25 | 6.10 | 6.13 | 0.03 | 0.49% | 6.06 | 6.27 | 88423 | 5434.87 | 1.55% |
| 2025-12-24 | 6.08 | 6.10 | 0.00 | 0.00% | 6.05 | 6.12 | 51237 | 3118.68 | 0.90% |
| 2025-12-23 | 6.12 | 6.10 | -0.05 | -0.81% | 6.08 | 6.20 | 61181 | 3739.02 | 1.07% |
| 2025-12-22 | 6.18 | 6.15 | -0.01 | -0.16% | 6.12 | 6.19 | 78001 | 4793.06 | 1.37% |
| 2025-12-19 | 5.97 | 6.16 | 0.18 | 3.01% | 5.94 | 6.17 | 110260 | 6731.47 | 1.93% |
| 2025-12-18 | 5.86 | 5.98 | 0.09 | 1.53% | 5.84 | 6.03 | 88896 | 5308.67 | 1.56% |
| 2025-12-17 | 6.05 | 5.89 | -0.07 | -1.17% | 5.81 | 6.10 | 117217 | 6935.69 | 2.06% |
| 2025-12-16 | 5.99 | 5.96 | -0.06 | -1.00% | 5.93 | 6.12 | 84587 | 5080.56 | 1.48% |
| 2025-12-15 | 5.99 | 6.02 | 0.05 | 0.84% | 5.96 | 6.05 | 68992 | 4152.33 | 1.21% |
| 2025-12-12 | 6.01 | 5.97 | -0.02 | -0.33% | 5.94 | 6.06 | 97642 | 5854.86 | 1.71% |
| 2025-12-11 | 6.19 | 5.99 | -0.19 | -3.07% | 5.98 | 6.22 | 121263 | 7312.32 | 2.13% |
| 2025-12-10 | 6.23 | 6.18 | -0.08 | -1.28% | 6.14 | 6.30 | 83339 | 5174.54 | 1.46% |
| 2025-12-09 | 6.26 | 6.26 | -0.02 | -0.32% | 6.14 | 6.31 | 84476 | 5271.76 | 1.48% |
| 2025-12-08 | 6.32 | 6.28 | -0.04 | -0.63% | 6.25 | 6.32 | 82827 | 5198.52 | 1.45% |
| 2025-12-05 | 6.15 | 6.32 | 0.17 | 2.76% | 6.09 | 6.33 | 108604 | 6794.78 | 1.91% |
| 2025-12-04 | 6.30 | 6.15 | -0.15 | -2.38% | 6.13 | 6.32 | 94895 | 5877.90 | 1.67% |
| 2025-12-03 | 6.39 | 6.30 | -0.05 | -0.79% | 6.26 | 6.39 | 104101 | 6560.38 | 1.83% |
| 2025-12-02 | 6.24 | 6.35 | 0.09 | 1.44% | 6.23 | 6.37 | 136583 | 8636.48 | 2.40% |
| 2025-12-01 | 6.25 | 6.26 | 0.01 | 0.16% | 6.22 | 6.32 | 106522 | 6670.44 | 1.87% |
| 2025-11-28 | 6.21 | 6.25 | 0.04 | 0.64% | 6.09 | 6.25 | 129716 | 8011.85 | 2.28% |
| 2025-11-27 | 6.24 | 6.21 | -0.04 | -0.64% | 6.18 | 6.30 | 168901 | 10515.45 | 2.96% |
| 2025-11-26 | 6.15 | 6.25 | 0.09 | 1.46% | 6.13 | 6.57 | 273842 | 17245.95 | 4.81% |
| 2025-11-25 | 6.18 | 6.16 | 0.01 | 0.16% | 6.09 | 6.20 | 65570 | 4024.35 | 1.15% |
| 2025-11-24 | 6.05 | 6.15 | 0.16 | 2.67% | 6.00 | 6.17 | 83891 | 5114.76 | 1.47% |
| 2025-11-21 | 6.11 | 5.99 | -0.18 | -2.92% | 5.98 | 6.21 | 89747 | 5451.93 | 1.57% |
| 2025-11-20 | 6.26 | 6.17 | -0.13 | -2.06% | 6.09 | 6.29 | 76196 | 4700.55 | 1.34% |
| 2025-11-19 | 6.24 | 6.30 | 0.08 | 1.29% | 6.17 | 6.34 | 102175 | 6381.50 | 1.79% |
| 2025-11-18 | 6.25 | 6.22 | -0.03 | -0.48% | 6.17 | 6.30 | 54358 | 3378.32 | 0.95% |
| 2025-11-17 | 6.25 | 6.25 | 0.03 | 0.48% | 6.19 | 6.29 | 67000 | 4181.33 | 1.18% |
| 2025-11-14 | 6.25 | 6.22 | -0.03 | -0.48% | 6.21 | 6.32 | 71508 | 4476.12 | 1.25% |
| 2025-11-13 | 6.22 | 6.25 | 0.04 | 0.64% | 6.16 | 6.27 | 57268 | 3559.78 | 1.00% |
| 2025-11-12 | 6.22 | 6.21 | -0.03 | -0.48% | 6.19 | 6.26 | 65005 | 4042.99 | 1.14% |
| 2025-11-11 | 6.18 | 6.24 | 0.06 | 0.97% | 6.15 | 6.25 | 77686 | 4824.82 | 1.36% |
| 2025-11-10 | 6.12 | 6.18 | 0.07 | 1.15% | 6.08 | 6.19 | 71280 | 4391.74 | 1.25% |
| 2025-11-07 | 6.08 | 6.11 | 0.03 | 0.49% | 6.06 | 6.13 | 50005 | 3055.22 | 0.88% |
| 2025-11-06 | 6.08 | 6.08 | 0.00 | 0.00% | 6.03 | 6.11 | 68796 | 4184.09 | 1.21% |
| 2025-11-05 | 6.00 | 6.08 | 0.07 | 1.16% | 5.97 | 6.10 | 74770 | 4532.27 | 1.31% |
| 2025-11-04 | 5.99 | 6.01 | 0.02 | 0.33% | 5.95 | 6.03 | 55994 | 3357.53 | 0.98% |
| 2025-11-03 | 5.93 | 5.99 | 0.07 | 1.18% | 5.92 | 6.01 | 75347 | 4497.03 | 1.32% |
| 2025-10-31 | 5.90 | 5.92 | 0.02 | 0.34% | 5.89 | 5.95 | 69497 | 4118.44 | 1.22% |
| 2025-10-30 | 5.94 | 5.90 | -0.03 | -0.51% | 5.89 | 5.97 | 97958 | 5800.95 | 1.72% |
| 2025-10-29 | 6.08 | 5.93 | -0.21 | -3.42% | 5.89 | 6.08 | 152202 | 9034.32 | 2.67% |
| 2025-10-28 | 6.13 | 6.14 | 0.01 | 0.16% | 6.11 | 6.17 | 49834 | 3064.96 | 0.87% |
| 2025-10-27 | 6.11 | 6.13 | 0.03 | 0.49% | 6.03 | 6.17 | 70026 | 4276.41 | 1.23% |
| 2025-10-24 | 6.19 | 6.10 | -0.09 | -1.45% | 6.08 | 6.21 | 67610 | 4144.86 | 1.19% |
| 2025-10-23 | 6.15 | 6.19 | 0.04 | 0.65% | 6.09 | 6.20 | 63152 | 3893.95 | 1.11% |
| 2025-10-22 | 6.11 | 6.15 | 0.05 | 0.82% | 6.08 | 6.19 | 79379 | 4885.26 | 1.39% |
| 2025-10-21 | 6.03 | 6.10 | 0.05 | 0.83% | 6.03 | 6.11 | 67895 | 4123.77 | 1.19% |
| 2025-10-20 | 6.03 | 6.05 | 0.06 | 1.00% | 5.97 | 6.05 | 59309 | 3565.67 | 1.04% |
| 2025-10-17 | 6.00 | 5.99 | -0.02 | -0.33% | 5.98 | 6.04 | 56459 | 3395.34 | 0.99% |
| 2025-10-16 | 6.05 | 6.01 | -0.03 | -0.50% | 5.99 | 6.07 | 50717 | 3053.18 | 0.89% |
| 2025-10-15 | 6.00 | 6.04 | 0.03 | 0.50% | 5.97 | 6.07 | 59567 | 3595.10 | 1.05% |
| 2025-10-14 | 5.94 | 6.01 | 0.07 | 1.18% | 5.94 | 6.02 | 78392 | 4695.45 | 1.38% |
深证大盘股票行情在线 K线走势图
广弘控股(000529)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
