广百股份(002187)股票行情 广百股份股票行情 002187股票行情_爱股网
广百股份(002187)股票行情
广百股份(002187)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 |
|---|
| 2025-10-27 | 6.60 | 6.46 | -0.15 | -2.27% | 6.43 | 6.61 | 149515 | 9697.78 | 2.89% |
| 2025-10-24 | 6.77 | 6.61 | -0.10 | -1.49% | 6.61 | 6.79 | 175949 | 11780.54 | 3.40% |
| 2025-10-23 | 6.65 | 6.71 | 0.05 | 0.75% | 6.61 | 6.85 | 231035 | 15571.02 | 4.47% |
| 2025-10-22 | 6.48 | 6.66 | 0.13 | 1.99% | 6.47 | 6.74 | 183841 | 12166.71 | 3.56% |
| 2025-10-21 | 6.36 | 6.53 | 0.15 | 2.35% | 6.36 | 6.59 | 163235 | 10590.57 | 3.16% |
| 2025-10-20 | 6.35 | 6.38 | 0.08 | 1.27% | 6.26 | 6.38 | 66913 | 4242.57 | 1.29% |
| 2025-10-17 | 6.36 | 6.30 | -0.06 | -0.94% | 6.28 | 6.41 | 77019 | 4893.53 | 1.49% |
| 2025-10-16 | 6.41 | 6.36 | -0.06 | -0.93% | 6.35 | 6.49 | 79510 | 5099.53 | 1.54% |
| 2025-10-15 | 6.38 | 6.42 | 0.07 | 1.10% | 6.36 | 6.45 | 90902 | 5828.57 | 1.76% |
| 2025-10-14 | 6.34 | 6.35 | 0.00 | 0.00% | 6.31 | 6.39 | 72775 | 4625.82 | 1.41% |
| 2025-10-13 | 6.25 | 6.35 | 0.01 | 0.16% | 6.13 | 6.39 | 89922 | 5650.70 | 1.74% |
| 2025-10-10 | 6.27 | 6.34 | 0.05 | 0.79% | 6.26 | 6.42 | 76173 | 4842.04 | 1.47% |
| 2025-10-09 | 6.38 | 6.29 | -0.09 | -1.41% | 6.27 | 6.38 | 90694 | 5706.94 | 1.75% |
| 2025-09-30 | 6.37 | 6.38 | 0.00 | 0.00% | 6.34 | 6.41 | 50346 | 3210.49 | 0.97% |
| 2025-09-29 | 6.44 | 6.38 | -0.08 | -1.24% | 6.33 | 6.45 | 84458 | 5376.76 | 1.63% |
| 2025-09-26 | 6.37 | 6.46 | 0.08 | 1.25% | 6.28 | 6.46 | 96480 | 6155.82 | 1.87% |
| 2025-09-25 | 6.47 | 6.38 | -0.08 | -1.24% | 6.38 | 6.49 | 82076 | 5259.52 | 1.59% |
| 2025-09-24 | 6.44 | 6.46 | 0.00 | 0.00% | 6.38 | 6.49 | 69681 | 4497.54 | 1.35% |
| 2025-09-23 | 6.60 | 6.46 | -0.13 | -1.97% | 6.36 | 6.62 | 111027 | 7143.87 | 2.15% |
| 2025-09-22 | 6.71 | 6.59 | -0.12 | -1.79% | 6.55 | 6.71 | 94280 | 6231.48 | 1.82% |
| 2025-09-19 | 6.74 | 6.71 | -0.03 | -0.45% | 6.60 | 6.77 | 133483 | 8908.49 | 2.58% |
| 2025-09-18 | 6.83 | 6.74 | -0.09 | -1.32% | 6.68 | 6.86 | 183206 | 12423.34 | 3.54% |
| 2025-09-17 | 7.07 | 6.83 | -0.21 | -2.98% | 6.82 | 7.07 | 232042 | 15951.05 | 4.49% |
| 2025-09-16 | 6.89 | 7.04 | 0.18 | 2.62% | 6.89 | 7.11 | 265442 | 18603.29 | 5.13% |
| 2025-09-15 | 6.80 | 6.86 | 0.03 | 0.44% | 6.75 | 6.90 | 152113 | 10387.34 | 2.94% |
| 2025-09-12 | 6.88 | 6.83 | -0.08 | -1.16% | 6.82 | 6.98 | 167416 | 11534.44 | 3.24% |
| 2025-09-11 | 6.91 | 6.91 | -0.04 | -0.58% | 6.81 | 6.95 | 174618 | 11981.60 | 3.38% |
| 2025-09-10 | 6.86 | 6.95 | 0.09 | 1.31% | 6.82 | 6.98 | 247042 | 17112.92 | 4.78% |
| 2025-09-09 | 6.81 | 6.86 | 0.02 | 0.29% | 6.75 | 6.90 | 200461 | 13691.72 | 3.88% |
| 2025-09-08 | 6.84 | 6.84 | -0.06 | -0.87% | 6.79 | 6.96 | 206717 | 14198.96 | 4.00% |
| 2025-09-05 | 6.89 | 6.90 | 0.03 | 0.44% | 6.62 | 6.92 | 305645 | 20804.51 | 5.91% |
| 2025-09-04 | 6.57 | 6.87 | 0.31 | 4.73% | 6.54 | 6.92 | 394554 | 26857.39 | 7.63% |
| 2025-09-03 | 6.77 | 6.56 | -0.24 | -3.53% | 6.54 | 6.84 | 169135 | 11340.31 | 3.27% |
| 2025-09-02 | 6.75 | 6.80 | 0.06 | 0.89% | 6.67 | 6.88 | 197261 | 13384.33 | 3.81% |
| 2025-09-01 | 6.63 | 6.74 | 0.08 | 1.20% | 6.62 | 6.83 | 215075 | 14521.96 | 4.16% |
| 2025-08-29 | 6.73 | 6.66 | -0.12 | -1.77% | 6.66 | 6.89 | 213782 | 14401.61 | 4.13% |
| 2025-08-28 | 6.79 | 6.78 | -0.05 | -0.73% | 6.69 | 6.95 | 293677 | 20019.61 | 5.68% |
| 2025-08-27 | 6.84 | 6.83 | -0.05 | -0.73% | 6.78 | 7.11 | 387414 | 26690.35 | 7.49% |
| 2025-08-26 | 6.85 | 6.88 | -0.02 | -0.29% | 6.80 | 7.00 | 261598 | 18035.06 | 5.06% |
| 2025-08-25 | 6.76 | 6.90 | 0.17 | 2.53% | 6.67 | 7.05 | 363827 | 24936.51 | 7.04% |
| 2025-08-22 | 6.76 | 6.73 | -0.03 | -0.44% | 6.63 | 6.76 | 166487 | 11130.76 | 3.22% |
| 2025-08-21 | 6.77 | 6.76 | 0.03 | 0.45% | 6.70 | 6.85 | 262675 | 17806.95 | 5.08% |
| 2025-08-20 | 6.65 | 6.73 | 0.07 | 1.05% | 6.59 | 6.75 | 251326 | 16827.95 | 4.86% |
| 2025-08-19 | 6.44 | 6.66 | 0.22 | 3.42% | 6.43 | 6.73 | 306611 | 20222.30 | 5.93% |
| 2025-08-18 | 6.41 | 6.44 | 0.01 | 0.16% | 6.40 | 6.46 | 106164 | 6836.22 | 2.05% |
| 2025-08-15 | 6.41 | 6.43 | 0.00 | 0.00% | 6.38 | 6.45 | 93675 | 6011.46 | 1.81% |
| 2025-08-14 | 6.58 | 6.43 | -0.15 | -2.28% | 6.43 | 6.63 | 151011 | 9813.51 | 2.92% |
| 2025-08-13 | 6.69 | 6.58 | 0.09 | 1.39% | 6.54 | 6.76 | 250805 | 16603.57 | 4.85% |
| 2025-08-12 | 6.43 | 6.49 | 0.06 | 0.93% | 6.43 | 6.53 | 110365 | 7168.70 | 2.13% |
| 2025-08-11 | 6.38 | 6.43 | 0.03 | 0.47% | 6.37 | 6.45 | 85109 | 5465.38 | 1.65% |
| 2025-08-08 | 6.40 | 6.40 | -0.01 | -0.16% | 6.38 | 6.43 | 58806 | 3763.53 | 1.14% |
| 2025-08-07 | 6.42 | 6.41 | 0.00 | 0.00% | 6.39 | 6.45 | 68988 | 4426.01 | 1.33% |
| 2025-08-06 | 6.42 | 6.41 | -0.04 | -0.62% | 6.38 | 6.45 | 66037 | 4225.71 | 1.28% |
| 2025-08-05 | 6.41 | 6.45 | 0.05 | 0.78% | 6.39 | 6.47 | 61997 | 3987.78 | 1.20% |
| 2025-08-04 | 6.38 | 6.40 | -0.04 | -0.62% | 6.35 | 6.42 | 58596 | 3740.74 | 1.13% |
| 2025-08-01 | 6.43 | 6.44 | -0.01 | -0.16% | 6.39 | 6.50 | 73869 | 4745.66 | 1.43% |
| 2025-07-31 | 6.60 | 6.45 | -0.18 | -2.71% | 6.44 | 6.60 | 180910 | 11753.59 | 3.50% |
| 2025-07-30 | 6.46 | 6.63 | 0.14 | 2.16% | 6.44 | 6.68 | 233982 | 15406.51 | 4.52% |
| 2025-07-29 | 6.54 | 6.49 | -0.05 | -0.76% | 6.43 | 6.56 | 108890 | 7044.20 | 2.11% |
| 2025-07-28 | 6.53 | 6.54 | -0.01 | -0.15% | 6.52 | 6.61 | 67575 | 4426.31 | 1.31% |
| 2025-07-25 | 6.63 | 6.55 | -0.09 | -1.36% | 6.55 | 6.65 | 109587 | 7207.91 | 2.12% |
| 2025-07-24 | 6.48 | 6.64 | 0.13 | 2.00% | 6.48 | 6.66 | 176070 | 11653.02 | 3.40% |
| 2025-07-23 | 6.51 | 6.51 | -0.01 | -0.15% | 6.49 | 6.59 | 93371 | 6115.89 | 1.81% |
| 2025-07-22 | 6.56 | 6.52 | -0.03 | -0.46% | 6.45 | 6.57 | 75482 | 4902.11 | 1.46% |
| 2025-07-21 | 6.42 | 6.55 | 0.10 | 1.55% | 6.42 | 6.57 | 105476 | 6869.96 | 2.04% |
| 2025-07-18 | 6.49 | 6.45 | -0.04 | -0.62% | 6.43 | 6.50 | 74933 | 4841.46 | 1.45% |
| 2025-07-17 | 6.46 | 6.49 | 0.04 | 0.62% | 6.46 | 6.68 | 160720 | 10526.16 | 3.11% |
| 2025-07-16 | 6.36 | 6.45 | 0.09 | 1.42% | 6.35 | 6.48 | 102069 | 6566.84 | 1.97% |
| 2025-07-15 | 6.54 | 6.36 | -0.27 | -4.07% | 6.33 | 6.56 | 177696 | 11381.43 | 3.44% |
| 2025-07-14 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.65 | 79147 | 5232.46 | 1.53% |
| 2025-07-11 | 6.59 | 6.62 | 0.01 | 0.15% | 6.51 | 6.63 | 104629 | 6887.10 | 2.02% |
| 2025-07-10 | 6.54 | 6.61 | 0.06 | 0.92% | 6.51 | 6.64 | 94730 | 6237.75 | 1.83% |
| 2025-07-09 | 6.54 | 6.55 | 0.01 | 0.15% | 6.51 | 6.59 | 94730 | 6218.11 | 1.83% |
| 2025-07-08 | 6.47 | 6.54 | 0.07 | 1.08% | 6.46 | 6.54 | 69948 | 4556.83 | 1.35% |
| 2025-07-07 | 6.42 | 6.47 | 0.01 | 0.15% | 6.40 | 6.48 | 47261 | 3055.36 | 0.91% |
| 2025-07-04 | 6.53 | 6.46 | -0.05 | -0.77% | 6.43 | 6.54 | 72331 | 4681.99 | 1.40% |
| 2025-07-03 | 6.54 | 6.51 | -0.03 | -0.46% | 6.50 | 6.56 | 55594 | 3623.51 | 1.08% |
| 2025-07-02 | 6.52 | 6.54 | -0.01 | -0.15% | 6.51 | 6.59 | 59640 | 3902.90 | 1.15% |
| 2025-07-01 | 6.56 | 6.55 | -0.04 | -0.61% | 6.49 | 6.62 | 73826 | 4825.40 | 1.43% |
| 2025-06-30 | 6.56 | 6.59 | 0.03 | 0.46% | 6.52 | 6.67 | 74229 | 4894.62 | 1.44% |
深证大盘股票行情在线 K线走势图
广百股份(002187)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
