当前位置: 爱股网 > 股票行情 > 广发证券(000776)股票行情

广发证券(000776)股票行情

广发证券(000776)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

广发证券(000776)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
2026-03-26	18.60	18.12	-0.53	-2.84%	18.03	18.61	408747	74529.73	0.69%
2026-03-25	18.40	18.65	0.29	1.58%	18.35	18.77	348904	64809.27	0.59%
2026-03-24	18.50	18.36	0.10	0.55%	18.22	18.67	403232	74164.66	0.68%
2026-03-23	18.70	18.26	-0.80	-4.20%	18.11	18.76	561612	103449.41	0.95%
2026-03-20	19.20	19.06	-0.05	-0.26%	19.06	19.33	330911	63456.04	0.56%
2026-03-19	19.29	19.11	-0.36	-1.85%	19.03	19.33	365401	70046.18	0.62%
2026-03-18	19.52	19.47	-0.06	-0.31%	19.26	19.54	390468	75629.23	0.66%
2026-03-17	19.11	19.53	0.46	2.41%	19.11	20.08	909683	179311.50	1.54%
2026-03-16	19.32	19.07	-0.25	-1.29%	18.96	19.35	390596	74467.69	0.66%
2026-03-13	19.44	19.32	-0.17	-0.87%	19.29	19.55	289737	56230.03	0.49%
2026-03-12	19.50	19.49	-0.04	-0.20%	19.36	19.59	272629	53103.66	0.46%
2026-03-11	19.47	19.53	0.01	0.05%	19.39	19.67	299483	58516.65	0.51%
2026-03-10	19.57	19.52	0.13	0.67%	19.37	19.68	367021	71590.13	0.62%
2026-03-09	19.80	19.39	-0.68	-3.39%	19.25	19.80	549278	106726.48	0.93%
2026-03-06	19.80	20.07	0.15	0.75%	19.77	20.19	270062	54044.92	0.46%
2026-03-05	20.20	19.92	-0.05	-0.25%	19.87	20.23	348624	69707.62	0.59%
2026-03-04	20.42	19.97	-0.56	-2.73%	19.90	20.45	522930	105139.31	0.89%
2026-03-03	20.67	20.53	-0.14	-0.68%	20.40	21.01	536006	111114.49	0.91%
2026-03-02	20.64	20.67	-0.17	-0.82%	20.22	20.75	512867	105265.05	0.87%
2026-02-27	20.80	20.84	0.03	0.14%	20.76	21.01	356003	74353.95	0.60%
2026-02-26	20.90	20.81	-0.10	-0.48%	20.75	20.99	294128	61324.32	0.50%
2026-02-25	21.00	20.91	-0.08	-0.38%	20.88	21.23	543490	114339.48	0.92%
2026-02-24	21.11	20.99	-0.14	-0.66%	20.93	21.23	353212	74326.94	0.60%
2026-02-13	21.19	21.13	0.00	0.00%	21.10	21.32	318448	67532.60	0.54%
2026-02-12	21.48	21.13	-0.37	-1.72%	21.10	21.49	488927	103683.09	0.83%
2026-02-11	21.64	21.50	-0.12	-0.56%	21.40	21.65	252795	54315.21	0.43%
2026-02-10	21.75	21.62	-0.09	-0.41%	21.55	21.76	188230	40746.19	0.32%
2026-02-09	21.41	21.71	0.42	1.97%	21.40	21.90	432863	93780.81	0.73%
2026-02-06	21.36	21.29	-0.18	-0.84%	21.25	21.50	281521	60156.19	0.48%
2026-02-05	21.62	21.47	-0.15	-0.69%	21.28	21.73	336966	72349.62	0.57%
2026-02-04	21.30	21.62	0.19	0.89%	21.22	21.68	386302	83081.93	0.65%
2026-02-03	21.80	21.43	-0.29	-1.34%	21.10	21.86	741527	158186.69	1.26%
2026-02-02	22.35	21.72	-0.77	-3.42%	21.66	22.66	855141	188917.45	1.45%
2026-01-30	22.82	22.49	-0.42	-1.83%	22.39	23.10	665366	150774.16	1.13%
2026-01-29	22.51	22.91	0.34	1.51%	22.22	23.03	978413	221319.98	1.66%
2026-01-28	22.50	22.57	0.06	0.27%	22.47	22.92	670270	152173.36	1.14%
2026-01-27	22.66	22.51	-0.20	-0.88%	22.32	22.83	521677	117948.09	0.88%
2026-01-26	22.22	22.71	0.40	1.79%	22.19	22.95	901796	204845.88	1.53%
2026-01-23	22.70	22.31	-0.28	-1.24%	22.25	22.74	580612	130028.95	0.98%
2026-01-22	22.56	22.59	0.02	0.09%	22.49	22.90	445482	100923.98	0.75%
2026-01-21	22.66	22.57	-0.20	-0.88%	22.47	22.86	504191	114017.40	0.85%
2026-01-20	22.38	22.77	0.34	1.52%	22.35	22.92	588823	133659.19	1.00%
2026-01-19	22.40	22.43	-0.13	-0.58%	22.16	22.49	498568	111369.04	0.84%
2026-01-16	22.65	22.56	0.01	0.04%	22.35	22.88	557020	125477.96	0.94%
2026-01-15	22.40	22.55	0.06	0.27%	22.38	22.89	669078	151425.78	1.13%
2026-01-14	22.83	22.49	-0.37	-1.62%	22.42	23.32	1060952	242890.38	1.80%
2026-01-13	22.75	22.86	0.15	0.66%	22.63	23.48	970760	223766.25	1.64%
2026-01-12	22.31	22.71	0.40	1.79%	22.15	22.74	979913	219649.53	1.66%
2026-01-09	22.23	22.31	0.05	0.22%	22.10	22.44	747853	166448.05	1.27%
2026-01-08	22.88	22.26	-0.90	-3.89%	22.11	22.88	1295057	288925.69	2.19%
2026-01-07	23.79	23.16	-0.62	-2.61%	22.95	23.80	848717	197727.42	1.44%
2026-01-06	22.73	23.78	0.91	3.98%	22.73	24.10	1121459	264287.38	1.90%
2026-01-05	22.08	22.87	0.85	3.86%	22.08	23.06	975154	221155.38	1.65%
2025-12-31	21.92	22.02	0.06	0.27%	21.92	22.48	464152	103123.55	0.79%
2025-12-30	21.89	21.96	0.02	0.09%	21.85	22.20	395812	86952.84	0.67%
2025-12-29	22.15	21.94	-0.26	-1.17%	21.91	22.23	383837	84594.98	0.65%
2025-12-26	22.00	22.20	0.20	0.91%	21.95	22.56	633532	141040.25	1.07%
2025-12-25	22.03	22.00	-0.10	-0.45%	21.98	22.20	349671	77170.46	0.59%
2025-12-24	21.88	22.10	0.19	0.87%	21.82	22.13	425565	93431.75	0.72%
2025-12-23	21.61	21.91	0.31	1.44%	21.48	22.26	714685	157130.80	1.21%
2025-12-22	21.60	21.60	-0.05	-0.23%	21.56	21.76	299846	64864.56	0.51%
2025-12-19	21.61	21.65	0.03	0.14%	21.47	21.86	446908	96950.99	0.76%
2025-12-18	21.73	21.62	-0.21	-0.96%	21.47	21.89	496575	107581.68	0.84%
2025-12-17	21.21	21.83	0.65	3.07%	21.17	22.35	990936	215500.91	1.68%
2025-12-16	21.20	21.18	-0.16	-0.75%	21.18	21.47	357930	76242.45	0.61%
2025-12-15	20.78	21.34	0.39	1.86%	20.72	21.68	643514	137550.88	1.09%
2025-12-12	20.62	20.95	0.34	1.65%	20.58	21.03	455381	94796.46	0.77%
2025-12-11	21.02	20.61	-0.40	-1.90%	20.61	21.05	357765	74395.52	0.61%
2025-12-10	21.05	21.01	-0.15	-0.71%	20.81	21.14	427247	89414.20	0.72%
2025-12-09	21.56	21.16	-0.55	-2.53%	21.05	21.66	585379	124786.24	0.99%
2025-12-08	21.69	21.71	0.42	1.97%	21.60	22.18	887818	194279.20	1.50%
2025-12-05	20.89	21.29	0.34	1.62%	20.83	21.60	630412	133974.95	1.07%
2025-12-04	20.77	20.95	0.09	0.43%	20.76	21.05	253747	53107.41	0.43%
2025-12-03	21.25	20.86	-0.04	-0.19%	20.75	21.25	370803	77733.53	0.63%
2025-12-02	21.15	20.90	-0.26	-1.23%	20.77	21.15	418229	87412.94	0.71%
2025-12-01	21.06	21.16	0.02	0.09%	20.99	21.23	390043	82336.94	0.66%
2025-11-28	21.01	21.14	0.06	0.28%	20.89	21.20	319893	67382.34	0.54%
2025-11-27	21.02	21.08	-0.01	-0.05%	21.00	21.38	296802	62881.69	0.50%
2025-11-26	20.97	21.09	0.11	0.52%	20.92	21.36	436173	92328.20	0.74%
2025-11-25	21.20	20.98	-0.18	-0.85%	20.91	21.29	531444	112180.89	0.90%

深证大盘股票行情在线 K线走势图

广发证券(000776)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58