广发证券(000776)股票行情
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 |
|---|
| 2025-03-28 | 16.10 | 16.40 | 0.26 | 1.61% | 16.08 | 16.59 | 680974 | 111526.07 | 1.15% |
| 2025-03-27 | 15.78 | 16.14 | 0.35 | 2.22% | 15.73 | 16.18 | 532071 | 85312.52 | 0.90% |
| 2025-03-26 | 15.80 | 15.79 | -0.02 | -0.13% | 15.71 | 15.83 | 175882 | 27750.04 | 0.30% |
| 2025-03-25 | 15.73 | 15.81 | 0.08 | 0.51% | 15.68 | 15.87 | 279977 | 44179.91 | 0.47% |
| 2025-03-24 | 15.61 | 15.73 | 0.10 | 0.64% | 15.56 | 15.80 | 333622 | 52401.62 | 0.57% |
| 2025-03-21 | 15.79 | 15.63 | -0.22 | -1.39% | 15.58 | 15.88 | 275401 | 43232.87 | 0.47% |
| 2025-03-20 | 15.95 | 15.85 | -0.14 | -0.88% | 15.79 | 16.03 | 257398 | 40921.65 | 0.44% |
| 2025-03-19 | 15.91 | 15.99 | 0.07 | 0.44% | 15.86 | 16.09 | 312226 | 49912.57 | 0.53% |
| 2025-03-18 | 15.89 | 15.92 | 0.09 | 0.57% | 15.89 | 16.04 | 325764 | 51944.22 | 0.55% |
| 2025-03-17 | 15.82 | 15.83 | 0.00 | 0.00% | 15.74 | 15.90 | 356550 | 56411.61 | 0.60% |
| 2025-03-14 | 15.40 | 15.83 | 0.47 | 3.06% | 15.37 | 15.95 | 731874 | 115152.46 | 1.24% |
| 2025-03-13 | 15.43 | 15.36 | -0.07 | -0.45% | 15.31 | 15.54 | 233758 | 35977.84 | 0.40% |
| 2025-03-12 | 15.43 | 15.43 | 0.01 | 0.06% | 15.36 | 15.61 | 345236 | 53389.74 | 0.58% |
| 2025-03-11 | 15.32 | 15.42 | 0.00 | 0.00% | 15.26 | 15.42 | 261744 | 40117.82 | 0.44% |
| 2025-03-10 | 15.50 | 15.42 | -0.10 | -0.64% | 15.35 | 15.53 | 262031 | 40372.08 | 0.44% |
| 2025-03-07 | 15.68 | 15.52 | -0.20 | -1.27% | 15.48 | 15.68 | 251472 | 39141.21 | 0.43% |
| 2025-03-06 | 15.55 | 15.72 | 0.30 | 1.95% | 15.46 | 15.76 | 489412 | 76638.37 | 0.83% |
| 2025-03-05 | 15.41 | 15.42 | 0.00 | 0.00% | 15.28 | 15.48 | 240364 | 36991.38 | 0.41% |
| 2025-03-04 | 15.35 | 15.42 | 0.05 | 0.33% | 15.29 | 15.47 | 196928 | 30318.43 | 0.33% |
| 2025-03-03 | 15.35 | 15.37 | 0.03 | 0.20% | 15.28 | 15.52 | 337717 | 52082.57 | 0.57% |
| 2025-02-28 | 15.70 | 15.34 | -0.41 | -2.60% | 15.32 | 15.92 | 526192 | 81904.33 | 0.89% |
| 2025-02-27 | 15.70 | 15.75 | -0.08 | -0.51% | 15.53 | 15.86 | 459175 | 72037.74 | 0.78% |
| 2025-02-26 | 15.63 | 15.83 | 0.24 | 1.54% | 15.50 | 15.85 | 538261 | 84205.43 | 0.91% |
| 2025-02-25 | 15.76 | 15.59 | -0.33 | -2.07% | 15.55 | 15.82 | 322641 | 50605.41 | 0.55% |
| 2025-02-24 | 15.80 | 15.92 | 0.08 | 0.51% | 15.76 | 16.07 | 449716 | 71736.54 | 0.76% |
| 2025-02-21 | 15.59 | 15.84 | 0.32 | 2.06% | 15.42 | 15.87 | 491278 | 77077.26 | 0.83% |
| 2025-02-20 | 15.57 | 15.52 | -0.05 | -0.32% | 15.46 | 15.62 | 265185 | 41147.61 | 0.45% |
| 2025-02-19 | 15.50 | 15.57 | 0.05 | 0.32% | 15.47 | 15.70 | 335987 | 52362.85 | 0.57% |
| 2025-02-18 | 15.98 | 15.52 | -0.49 | -3.06% | 15.46 | 16.00 | 419798 | 65989.69 | 0.71% |
| 2025-02-17 | 16.13 | 16.01 | 0.03 | 0.19% | 15.91 | 16.16 | 302636 | 48488.77 | 0.51% |
| 2025-02-14 | 15.91 | 15.98 | 0.05 | 0.31% | 15.83 | 16.03 | 274078 | 43697.79 | 0.46% |
| 2025-02-13 | 15.93 | 15.93 | -0.05 | -0.31% | 15.81 | 16.08 | 402195 | 64179.70 | 0.68% |
| 2025-02-12 | 15.78 | 15.98 | 0.16 | 1.01% | 15.75 | 16.00 | 257023 | 40744.50 | 0.43% |
| 2025-02-11 | 15.98 | 15.82 | -0.07 | -0.44% | 15.72 | 15.98 | 236344 | 37348.75 | 0.40% |
| 2025-02-10 | 15.89 | 15.89 | -0.02 | -0.13% | 15.81 | 16.03 | 282847 | 44968.11 | 0.48% |
| 2025-02-07 | 15.60 | 15.91 | 0.28 | 1.79% | 15.57 | 16.10 | 483916 | 76827.75 | 0.82% |
| 2025-02-06 | 15.47 | 15.63 | 0.15 | 0.97% | 15.40 | 15.68 | 248370 | 38630.75 | 0.42% |
| 2025-02-05 | 15.51 | 15.48 | -0.03 | -0.19% | 15.43 | 15.64 | 255327 | 39639.20 | 0.43% |
| 2025-01-27 | 15.87 | 15.51 | -0.23 | -1.46% | 15.51 | 15.88 | 296369 | 46422.25 | 0.50% |
| 2025-01-24 | 15.62 | 15.74 | 0.09 | 0.58% | 15.60 | 15.88 | 306667 | 48304.47 | 0.52% |
| 2025-01-23 | 15.72 | 15.65 | 0.17 | 1.10% | 15.63 | 15.96 | 466592 | 73663.01 | 0.79% |
| 2025-01-22 | 15.54 | 15.48 | -0.09 | -0.58% | 15.36 | 15.57 | 226899 | 35029.95 | 0.38% |
| 2025-01-21 | 15.75 | 15.57 | -0.05 | -0.32% | 15.52 | 15.76 | 186585 | 29143.10 | 0.32% |
| 2025-01-20 | 15.66 | 15.62 | 0.08 | 0.51% | 15.60 | 15.77 | 246960 | 38710.70 | 0.42% |
| 2025-01-17 | 15.33 | 15.54 | 0.13 | 0.84% | 15.33 | 15.62 | 214338 | 33271.37 | 0.36% |
| 2025-01-16 | 15.58 | 15.41 | -0.11 | -0.71% | 15.32 | 15.72 | 254009 | 39354.47 | 0.43% |
| 2025-01-15 | 15.54 | 15.52 | -0.08 | -0.51% | 15.45 | 15.63 | 205779 | 31965.61 | 0.35% |
| 2025-01-14 | 15.27 | 15.60 | 0.39 | 2.56% | 15.21 | 15.63 | 378096 | 58582.14 | 0.64% |
| 2025-01-13 | 15.01 | 15.21 | 0.08 | 0.53% | 14.91 | 15.25 | 216788 | 32759.24 | 0.37% |
| 2025-01-10 | 15.31 | 15.13 | -0.17 | -1.11% | 15.10 | 15.40 | 190967 | 29122.31 | 0.32% |
| 2025-01-09 | 15.33 | 15.30 | -0.13 | -0.84% | 15.26 | 15.44 | 208329 | 31972.78 | 0.35% |
| 2025-01-08 | 15.55 | 15.43 | -0.16 | -1.03% | 15.23 | 15.63 | 312197 | 48100.89 | 0.53% |
| 2025-01-07 | 15.48 | 15.59 | 0.10 | 0.65% | 15.38 | 15.61 | 281882 | 43707.69 | 0.48% |
| 2025-01-06 | 15.20 | 15.49 | 0.27 | 1.77% | 15.20 | 15.52 | 384993 | 59217.77 | 0.65% |
| 2025-01-03 | 15.45 | 15.22 | -0.22 | -1.42% | 15.15 | 15.59 | 506916 | 77895.49 | 0.86% |
| 2025-01-02 | 16.18 | 15.44 | -0.77 | -4.75% | 15.28 | 16.18 | 701420 | 109957.02 | 1.18% |
| 2024-12-31 | 16.90 | 16.21 | -0.69 | -4.08% | 16.20 | 16.97 | 474766 | 78556.77 | 0.80% |
| 2024-12-30 | 16.56 | 16.90 | 0.30 | 1.81% | 16.53 | 16.90 | 452499 | 75930.56 | 0.76% |
| 2024-12-27 | 16.48 | 16.60 | 0.14 | 0.85% | 16.42 | 16.76 | 423390 | 70343.33 | 0.72% |
| 2024-12-26 | 16.45 | 16.46 | -0.02 | -0.12% | 16.40 | 16.54 | 243692 | 40125.43 | 0.41% |
| 2024-12-25 | 16.47 | 16.48 | 0.01 | 0.06% | 16.20 | 16.54 | 421282 | 69114.81 | 0.71% |
| 2024-12-24 | 16.22 | 16.47 | 0.22 | 1.35% | 16.22 | 16.49 | 310118 | 50794.18 | 0.52% |
| 2024-12-23 | 16.25 | 16.25 | -0.07 | -0.43% | 16.21 | 16.53 | 259970 | 42533.96 | 0.44% |
| 2024-12-20 | 16.35 | 16.32 | -0.04 | -0.24% | 16.29 | 16.44 | 237724 | 38875.89 | 0.40% |
| 2024-12-19 | 16.20 | 16.36 | 0.06 | 0.37% | 16.14 | 16.37 | 221627 | 36050.37 | 0.37% |
| 2024-12-18 | 16.42 | 16.30 | -0.08 | -0.49% | 16.28 | 16.49 | 240744 | 39427.32 | 0.41% |
| 2024-12-17 | 16.34 | 16.38 | -0.02 | -0.12% | 16.27 | 16.50 | 318642 | 52157.47 | 0.54% |
| 2024-12-16 | 16.59 | 16.40 | -0.16 | -0.97% | 16.34 | 16.63 | 308631 | 50729.45 | 0.52% |
| 2024-12-13 | 16.87 | 16.56 | -0.41 | -2.42% | 16.50 | 16.87 | 544856 | 90515.98 | 0.92% |
| 2024-12-12 | 16.84 | 16.97 | 0.14 | 0.83% | 16.77 | 17.11 | 411580 | 69652.76 | 0.70% |
| 2024-12-11 | 16.83 | 16.83 | -0.07 | -0.41% | 16.77 | 16.98 | 315447 | 53214.95 | 0.53% |
| 2024-12-10 | 17.47 | 16.90 | 0.18 | 1.08% | 16.88 | 17.65 | 824711 | 141938.61 | 1.39% |
| 2024-12-09 | 16.83 | 16.72 | -0.20 | -1.18% | 16.54 | 16.94 | 399715 | 66987.52 | 0.68% |
| 2024-12-06 | 16.74 | 16.92 | 0.15 | 0.89% | 16.71 | 17.16 | 628351 | 106440.52 | 1.06% |
| 2024-12-05 | 16.62 | 16.77 | 0.09 | 0.54% | 16.60 | 16.95 | 311153 | 52221.60 | 0.53% |
| 2024-12-04 | 16.64 | 16.68 | -0.06 | -0.36% | 16.57 | 16.88 | 436645 | 73015.66 | 0.74% |
| 2024-12-03 | 16.64 | 16.74 | 0.08 | 0.48% | 16.49 | 16.79 | 372818 | 62016.35 | 0.63% |
| 2024-12-02 | 16.38 | 16.66 | 0.22 | 1.34% | 16.28 | 16.79 | 467122 | 77679.05 | 0.79% |
| 2024-11-29 | 16.06 | 16.44 | 0.29 | 1.80% | 16.06 | 16.80 | 632320 | 104034.69 | 1.07% |
| 2024-11-28 | 16.21 | 16.15 | -0.05 | -0.31% | 16.08 | 16.32 | 458645 | 74327.01 | 0.77% |
深证大盘股票行情在线 K线走势图
