广弘控股(000529)股票行情 广弘控股股票行情 000529股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-13 | 5.90 | 5.94 | -0.05 | -0.83% | 5.86 | 5.98 | 62546 | 3713.61 | 1.10% |
| 2025-10-10 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.03 | 83888 | 5018.67 | 1.47% |
| 2025-10-09 | 5.95 | 5.92 | -0.03 | -0.50% | 5.87 | 5.95 | 69746 | 4118.79 | 1.22% |
| 2025-09-30 | 6.00 | 5.95 | -0.04 | -0.67% | 5.94 | 6.00 | 46711 | 2785.82 | 0.82% |
| 2025-09-29 | 5.95 | 5.99 | 0.02 | 0.34% | 5.84 | 6.00 | 59931 | 3558.97 | 1.05% |
| 2025-09-26 | 5.91 | 5.97 | 0.02 | 0.34% | 5.87 | 6.01 | 62775 | 3747.89 | 1.10% |
| 2025-09-25 | 5.96 | 5.95 | -0.05 | -0.83% | 5.90 | 6.00 | 66150 | 3927.22 | 1.16% |
| 2025-09-24 | 5.90 | 6.00 | 0.06 | 1.01% | 5.87 | 6.00 | 68550 | 4090.52 | 1.20% |
| 2025-09-23 | 5.98 | 5.94 | -0.04 | -0.67% | 5.81 | 5.99 | 112187 | 6593.50 | 1.97% |
| 2025-09-22 | 6.12 | 5.98 | -0.12 | -1.97% | 5.96 | 6.12 | 102496 | 6145.26 | 1.80% |
| 2025-09-19 | 6.19 | 6.10 | -0.10 | -1.61% | 6.07 | 6.20 | 109982 | 6726.20 | 1.93% |
| 2025-09-18 | 6.36 | 6.20 | -0.16 | -2.52% | 6.17 | 6.36 | 117870 | 7367.29 | 2.07% |
| 2025-09-17 | 6.41 | 6.36 | -0.07 | -1.09% | 6.30 | 6.45 | 79933 | 5076.87 | 1.40% |
| 2025-09-16 | 6.48 | 6.43 | -0.07 | -1.08% | 6.37 | 6.51 | 86322 | 5542.59 | 1.51% |
| 2025-09-15 | 6.52 | 6.50 | 0.04 | 0.62% | 6.44 | 6.58 | 101786 | 6607.55 | 1.79% |
| 2025-09-12 | 6.53 | 6.46 | -0.09 | -1.37% | 6.43 | 6.55 | 105166 | 6800.19 | 1.85% |
| 2025-09-11 | 6.45 | 6.55 | 0.08 | 1.24% | 6.40 | 6.55 | 117674 | 7641.73 | 2.06% |
| 2025-09-10 | 6.39 | 6.47 | 0.08 | 1.25% | 6.34 | 6.48 | 102298 | 6570.18 | 1.80% |
| 2025-09-09 | 6.38 | 6.39 | -0.01 | -0.16% | 6.33 | 6.43 | 64526 | 4113.03 | 1.13% |
| 2025-09-08 | 6.27 | 6.40 | 0.13 | 2.07% | 6.25 | 6.40 | 109362 | 6965.16 | 1.92% |
| 2025-09-05 | 6.32 | 6.27 | 0.01 | 0.16% | 6.17 | 6.33 | 86532 | 5406.15 | 1.52% |
| 2025-09-04 | 6.15 | 6.26 | 0.11 | 1.79% | 6.09 | 6.31 | 123188 | 7680.10 | 2.16% |
| 2025-09-03 | 6.37 | 6.15 | -0.25 | -3.91% | 6.11 | 6.40 | 141661 | 8822.59 | 2.49% |
| 2025-09-02 | 6.36 | 6.40 | 0.04 | 0.63% | 6.29 | 6.56 | 151177 | 9694.22 | 2.65% |
| 2025-09-01 | 6.27 | 6.36 | 0.08 | 1.27% | 6.17 | 6.38 | 117950 | 7442.94 | 2.07% |
| 2025-08-29 | 6.22 | 6.28 | 0.06 | 0.96% | 6.22 | 6.37 | 98593 | 6215.99 | 1.73% |
| 2025-08-28 | 6.24 | 6.22 | -0.02 | -0.32% | 6.05 | 6.32 | 117954 | 7298.19 | 2.07% |
| 2025-08-27 | 6.34 | 6.24 | -0.11 | -1.73% | 6.23 | 6.41 | 99960 | 6314.42 | 1.75% |
| 2025-08-26 | 6.26 | 6.35 | 0.08 | 1.28% | 6.23 | 6.38 | 84765 | 5359.93 | 1.49% |
| 2025-08-25 | 6.23 | 6.27 | 0.05 | 0.80% | 6.19 | 6.28 | 77311 | 4824.93 | 1.36% |
| 2025-08-22 | 6.28 | 6.22 | -0.06 | -0.96% | 6.14 | 6.31 | 93771 | 5813.61 | 1.65% |
| 2025-08-21 | 6.30 | 6.28 | 0.00 | 0.00% | 6.25 | 6.33 | 58635 | 3683.35 | 1.03% |
| 2025-08-20 | 6.19 | 6.28 | 0.07 | 1.13% | 6.16 | 6.30 | 70159 | 4387.62 | 1.23% |
| 2025-08-19 | 6.15 | 6.21 | 0.05 | 0.81% | 6.11 | 6.23 | 68861 | 4264.61 | 1.21% |
| 2025-08-18 | 6.16 | 6.16 | 0.02 | 0.33% | 6.14 | 6.22 | 75890 | 4685.23 | 1.33% |
| 2025-08-15 | 6.17 | 6.14 | -0.01 | -0.16% | 6.13 | 6.19 | 97083 | 5972.88 | 1.70% |
| 2025-08-14 | 6.31 | 6.15 | -0.15 | -2.38% | 6.14 | 6.32 | 97721 | 6068.73 | 1.71% |
| 2025-08-13 | 6.34 | 6.30 | -0.02 | -0.32% | 6.24 | 6.35 | 65417 | 4114.17 | 1.15% |
| 2025-08-12 | 6.35 | 6.32 | -0.02 | -0.32% | 6.30 | 6.41 | 46476 | 2947.67 | 0.82% |
| 2025-08-11 | 6.34 | 6.34 | 0.05 | 0.79% | 6.27 | 6.38 | 61289 | 3879.60 | 1.08% |
| 2025-08-08 | 6.24 | 6.29 | 0.05 | 0.80% | 6.19 | 6.29 | 59754 | 3732.16 | 1.05% |
| 2025-08-07 | 6.20 | 6.24 | 0.02 | 0.32% | 6.19 | 6.25 | 57087 | 3553.35 | 1.00% |
| 2025-08-06 | 6.28 | 6.22 | -0.04 | -0.64% | 6.19 | 6.28 | 62736 | 3903.21 | 1.10% |
| 2025-08-05 | 6.24 | 6.26 | 0.05 | 0.81% | 6.22 | 6.29 | 50222 | 3144.46 | 0.88% |
| 2025-08-04 | 6.18 | 6.21 | 0.01 | 0.16% | 6.15 | 6.25 | 46744 | 2900.99 | 0.82% |
| 2025-08-01 | 6.15 | 6.20 | 0.05 | 0.81% | 6.14 | 6.23 | 46283 | 2866.29 | 0.81% |
| 2025-07-31 | 6.31 | 6.15 | -0.15 | -2.38% | 6.12 | 6.31 | 71844 | 4440.97 | 1.26% |
| 2025-07-30 | 6.27 | 6.30 | 0.03 | 0.48% | 6.23 | 6.32 | 67615 | 4248.46 | 1.19% |
| 2025-07-29 | 6.40 | 6.27 | -0.11 | -1.72% | 6.23 | 6.41 | 70407 | 4426.76 | 1.24% |
| 2025-07-28 | 6.41 | 6.38 | -0.01 | -0.16% | 6.35 | 6.41 | 35485 | 2262.76 | 0.62% |
| 2025-07-25 | 6.38 | 6.39 | 0.01 | 0.16% | 6.35 | 6.42 | 51819 | 3309.78 | 0.91% |
| 2025-07-24 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.40 | 63521 | 4047.28 | 1.11% |
| 2025-07-23 | 6.43 | 6.34 | -0.06 | -0.94% | 6.32 | 6.44 | 57383 | 3650.32 | 1.01% |
| 2025-07-22 | 6.38 | 6.40 | 0.03 | 0.47% | 6.29 | 6.40 | 59337 | 3771.83 | 1.04% |
| 2025-07-21 | 6.28 | 6.37 | 0.08 | 1.27% | 6.26 | 6.39 | 59873 | 3801.59 | 1.05% |
| 2025-07-18 | 6.26 | 6.29 | 0.04 | 0.64% | 6.19 | 6.29 | 45624 | 2843.25 | 0.80% |
| 2025-07-17 | 6.32 | 6.25 | -0.02 | -0.32% | 6.23 | 6.37 | 53870 | 3385.96 | 0.95% |
| 2025-07-16 | 6.26 | 6.27 | 0.04 | 0.64% | 6.22 | 6.30 | 43238 | 2710.55 | 0.76% |
| 2025-07-15 | 6.34 | 6.23 | -0.11 | -1.74% | 6.20 | 6.35 | 66334 | 4153.19 | 1.16% |
| 2025-07-14 | 6.28 | 6.34 | 0.05 | 0.79% | 6.28 | 6.35 | 57158 | 3612.94 | 1.00% |
| 2025-07-11 | 6.26 | 6.29 | 0.02 | 0.32% | 6.21 | 6.32 | 58711 | 3677.42 | 1.03% |
| 2025-07-10 | 6.24 | 6.27 | 0.02 | 0.32% | 6.23 | 6.31 | 49376 | 3095.66 | 0.87% |
| 2025-07-09 | 6.26 | 6.25 | 0.01 | 0.16% | 6.23 | 6.30 | 61402 | 3850.15 | 1.08% |
| 2025-07-08 | 6.21 | 6.24 | 0.04 | 0.65% | 6.17 | 6.26 | 55311 | 3440.73 | 0.97% |
| 2025-07-07 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.23 | 53909 | 3343.83 | 0.95% |
| 2025-07-04 | 6.24 | 6.19 | -0.01 | -0.16% | 6.15 | 6.24 | 61669 | 3822.77 | 1.08% |
| 2025-07-03 | 6.23 | 6.20 | 0.01 | 0.16% | 6.16 | 6.23 | 54234 | 3358.17 | 0.95% |
| 2025-07-02 | 6.13 | 6.19 | 0.05 | 0.81% | 6.12 | 6.21 | 67704 | 4186.79 | 1.19% |
| 2025-07-01 | 6.10 | 6.14 | 0.03 | 0.49% | 6.10 | 6.17 | 48564 | 2978.37 | 0.85% |
| 2025-06-30 | 6.10 | 6.11 | 0.04 | 0.66% | 6.04 | 6.11 | 51940 | 3158.07 | 0.91% |
| 2025-06-27 | 6.06 | 6.07 | 0.04 | 0.66% | 6.03 | 6.12 | 38449 | 2331.11 | 0.67% |
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
