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 |
|---|
| 2026-03-25 | 5.59 | 5.68 | 0.13 | 2.34% | 5.54 | 5.69 | 58355 | 3284.83 | 1.02% |
| 2026-03-24 | 5.54 | 5.55 | 0.12 | 2.21% | 5.41 | 5.56 | 52454 | 2883.89 | 0.92% |
| 2026-03-23 | 5.63 | 5.43 | -0.31 | -5.40% | 5.41 | 5.65 | 120190 | 6623.27 | 2.11% |
| 2026-03-20 | 5.96 | 5.74 | -0.20 | -3.37% | 5.73 | 5.96 | 117559 | 6840.89 | 2.06% |
| 2026-03-19 | 6.05 | 5.94 | -0.12 | -1.98% | 5.92 | 6.07 | 62890 | 3767.34 | 1.10% |
| 2026-03-18 | 6.09 | 6.06 | -0.02 | -0.33% | 6.00 | 6.10 | 62675 | 3783.54 | 1.10% |
| 2026-03-17 | 6.16 | 6.08 | -0.07 | -1.14% | 6.07 | 6.20 | 68935 | 4236.47 | 1.21% |
| 2026-03-16 | 6.05 | 6.15 | 0.09 | 1.49% | 6.05 | 6.17 | 98852 | 6063.03 | 1.73% |
| 2026-03-13 | 6.07 | 6.06 | -0.03 | -0.49% | 6.03 | 6.14 | 75260 | 4579.47 | 1.32% |
| 2026-03-12 | 6.08 | 6.09 | 0.03 | 0.50% | 6.05 | 6.13 | 74507 | 4539.07 | 1.31% |
| 2026-03-11 | 6.07 | 6.06 | 0.02 | 0.33% | 5.99 | 6.07 | 55500 | 3345.33 | 0.97% |
| 2026-03-10 | 6.07 | 6.04 | 0.00 | 0.00% | 6.03 | 6.08 | 56496 | 3419.38 | 0.99% |
| 2026-03-09 | 6.05 | 6.04 | -0.02 | -0.33% | 6.00 | 6.11 | 68584 | 4145.76 | 1.20% |
| 2026-03-06 | 5.91 | 6.06 | 0.15 | 2.54% | 5.88 | 6.06 | 79096 | 4752.24 | 1.39% |
| 2026-03-05 | 5.94 | 5.91 | 0.03 | 0.51% | 5.90 | 5.95 | 55267 | 3273.63 | 0.97% |
| 2026-03-04 | 5.95 | 5.88 | -0.11 | -1.84% | 5.85 | 5.95 | 87509 | 5163.54 | 1.54% |
| 2026-03-03 | 6.05 | 5.99 | -0.04 | -0.66% | 5.95 | 6.11 | 84631 | 5101.28 | 1.49% |
| 2026-03-02 | 6.14 | 6.03 | -0.11 | -1.79% | 6.02 | 6.17 | 88519 | 5371.58 | 1.55% |
| 2026-02-27 | 6.10 | 6.14 | 0.05 | 0.82% | 6.08 | 6.16 | 52852 | 3236.28 | 0.93% |
| 2026-02-26 | 6.16 | 6.09 | -0.06 | -0.98% | 6.05 | 6.17 | 70011 | 4267.92 | 1.23% |
| 2026-02-25 | 6.12 | 6.15 | 0.04 | 0.65% | 6.10 | 6.19 | 76521 | 4715.29 | 1.34% |
| 2026-02-24 | 6.08 | 6.11 | 0.06 | 0.99% | 6.06 | 6.13 | 61635 | 3758.17 | 1.08% |
| 2026-02-13 | 6.11 | 6.05 | -0.04 | -0.66% | 6.03 | 6.14 | 63038 | 3833.82 | 1.11% |
| 2026-02-12 | 6.24 | 6.09 | -0.15 | -2.40% | 6.08 | 6.26 | 106421 | 6517.68 | 1.87% |
| 2026-02-11 | 6.27 | 6.24 | -0.02 | -0.32% | 6.23 | 6.29 | 54178 | 3389.82 | 0.95% |
| 2026-02-10 | 6.29 | 6.26 | -0.01 | -0.16% | 6.23 | 6.31 | 73061 | 4585.34 | 1.28% |
| 2026-02-09 | 6.29 | 6.27 | 0.05 | 0.80% | 6.23 | 6.29 | 67777 | 4246.11 | 1.19% |
| 2026-02-06 | 6.23 | 6.22 | -0.02 | -0.32% | 6.21 | 6.28 | 68214 | 4262.30 | 1.20% |
| 2026-02-05 | 6.25 | 6.24 | -0.01 | -0.16% | 6.23 | 6.31 | 94686 | 5930.84 | 1.66% |
| 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% |
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
