广州发展(600098)股票行情
广州发展(600098)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 |
|---|
| 2026-02-03 | 6.90 | 6.90 | 0.04 | 0.58% | 6.84 | 6.97 | 244652 | 16861.14 | 0.70% |
| 2026-02-02 | 7.10 | 6.86 | -0.30 | -4.19% | 6.83 | 7.14 | 396270 | 27604.60 | 1.13% |
| 2026-01-30 | 7.10 | 7.16 | 0.02 | 0.28% | 6.98 | 7.18 | 323243 | 22965.91 | 0.92% |
| 2026-01-29 | 7.06 | 7.14 | 0.09 | 1.28% | 7.01 | 7.17 | 322481 | 22920.76 | 0.92% |
| 2026-01-28 | 6.92 | 7.05 | 0.13 | 1.88% | 6.88 | 7.08 | 294044 | 20607.16 | 0.84% |
| 2026-01-27 | 6.99 | 6.92 | -0.10 | -1.42% | 6.85 | 7.03 | 254859 | 17614.31 | 0.73% |
| 2026-01-26 | 6.96 | 7.02 | 0.06 | 0.86% | 6.91 | 7.05 | 282534 | 19733.77 | 0.81% |
| 2026-01-23 | 6.97 | 6.96 | -0.01 | -0.14% | 6.93 | 7.00 | 222975 | 15538.46 | 0.64% |
| 2026-01-22 | 6.91 | 6.97 | 0.06 | 0.87% | 6.87 | 6.97 | 224094 | 15545.88 | 0.64% |
| 2026-01-21 | 6.92 | 6.91 | 0.00 | 0.00% | 6.83 | 6.93 | 249197 | 17148.08 | 0.71% |
| 2026-01-20 | 6.75 | 6.91 | 0.15 | 2.22% | 6.74 | 6.91 | 394496 | 26943.86 | 1.13% |
| 2026-01-19 | 6.65 | 6.76 | 0.13 | 1.96% | 6.62 | 6.76 | 318921 | 21419.68 | 0.91% |
| 2026-01-16 | 6.63 | 6.63 | 0.02 | 0.30% | 6.61 | 6.73 | 320777 | 21399.22 | 0.91% |
| 2026-01-15 | 6.64 | 6.61 | -0.02 | -0.30% | 6.60 | 6.66 | 180534 | 11955.82 | 0.51% |
| 2026-01-14 | 6.68 | 6.63 | -0.05 | -0.75% | 6.59 | 6.71 | 348451 | 23195.29 | 0.99% |
| 2026-01-13 | 6.71 | 6.68 | -0.01 | -0.15% | 6.64 | 6.72 | 255101 | 17031.00 | 0.73% |
| 2026-01-12 | 6.65 | 6.69 | -0.02 | -0.30% | 6.62 | 6.70 | 276335 | 18382.98 | 0.79% |
| 2026-01-09 | 6.67 | 6.71 | 0.09 | 1.36% | 6.66 | 6.79 | 250733 | 16844.77 | 0.72% |
| 2026-01-08 | 6.66 | 6.62 | -0.03 | -0.45% | 6.60 | 6.66 | 189361 | 12537.96 | 0.54% |
| 2026-01-07 | 6.59 | 6.65 | 0.05 | 0.76% | 6.58 | 6.67 | 216652 | 14390.84 | 0.62% |
| 2026-01-06 | 6.55 | 6.60 | 0.05 | 0.76% | 6.54 | 6.60 | 213216 | 14008.70 | 0.61% |
| 2026-01-05 | 6.55 | 6.55 | 0.01 | 0.15% | 6.51 | 6.57 | 246074 | 16079.13 | 0.70% |
| 2025-12-31 | 6.56 | 6.54 | -0.01 | -0.15% | 6.52 | 6.58 | 120044 | 7860.68 | 0.34% |
| 2025-12-30 | 6.65 | 6.55 | -0.12 | -1.80% | 6.51 | 6.65 | 239511 | 15746.39 | 0.68% |
| 2025-12-29 | 6.81 | 6.67 | -0.13 | -1.91% | 6.65 | 6.82 | 282354 | 18940.43 | 0.81% |
| 2025-12-26 | 6.76 | 6.80 | 0.04 | 0.59% | 6.73 | 6.82 | 179277 | 12155.80 | 0.51% |
| 2025-12-25 | 6.77 | 6.76 | -0.01 | -0.15% | 6.73 | 6.80 | 152797 | 10340.49 | 0.44% |
| 2025-12-24 | 6.75 | 6.77 | 0.01 | 0.15% | 6.69 | 6.77 | 140201 | 9435.33 | 0.40% |
| 2025-12-23 | 6.74 | 6.76 | 0.00 | 0.00% | 6.73 | 6.83 | 162305 | 11001.89 | 0.46% |
| 2025-12-22 | 6.80 | 6.76 | -0.03 | -0.44% | 6.74 | 6.82 | 155580 | 10537.04 | 0.44% |
| 2025-12-19 | 6.80 | 6.79 | 0.00 | 0.00% | 6.76 | 6.82 | 127272 | 8653.71 | 0.36% |
| 2025-12-18 | 6.81 | 6.79 | -0.03 | -0.44% | 6.74 | 6.81 | 129062 | 8746.43 | 0.37% |
| 2025-12-17 | 6.78 | 6.82 | 0.03 | 0.44% | 6.72 | 6.83 | 139812 | 9480.06 | 0.40% |
| 2025-12-16 | 6.77 | 6.79 | 0.01 | 0.15% | 6.66 | 6.81 | 190193 | 12818.61 | 0.54% |
| 2025-12-15 | 6.72 | 6.78 | 0.04 | 0.59% | 6.72 | 6.83 | 197088 | 13366.12 | 0.56% |
| 2025-12-12 | 6.70 | 6.74 | 0.05 | 0.75% | 6.70 | 6.81 | 139217 | 9408.90 | 0.40% |
| 2025-12-11 | 6.81 | 6.79 | -0.01 | -0.15% | 6.76 | 6.87 | 166554 | 11343.73 | 0.48% |
| 2025-12-10 | 6.78 | 6.80 | 0.02 | 0.29% | 6.74 | 6.82 | 114600 | 7772.25 | 0.33% |
| 2025-12-09 | 6.79 | 6.78 | -0.02 | -0.29% | 6.78 | 6.85 | 98688 | 6722.08 | 0.28% |
| 2025-12-08 | 6.88 | 6.80 | -0.08 | -1.16% | 6.78 | 6.91 | 158773 | 10834.59 | 0.45% |
| 2025-12-05 | 6.86 | 6.88 | 0.01 | 0.15% | 6.84 | 6.92 | 139562 | 9602.58 | 0.40% |
| 2025-12-04 | 6.87 | 6.87 | 0.00 | 0.00% | 6.85 | 6.92 | 127564 | 8773.26 | 0.36% |
| 2025-12-03 | 6.85 | 6.87 | 0.03 | 0.44% | 6.82 | 6.91 | 162417 | 11157.05 | 0.46% |
| 2025-12-02 | 6.85 | 6.84 | -0.03 | -0.44% | 6.81 | 6.86 | 97100 | 6632.49 | 0.28% |
| 2025-12-01 | 6.79 | 6.87 | 0.12 | 1.78% | 6.75 | 6.87 | 188465 | 12863.85 | 0.54% |
| 2025-11-28 | 6.78 | 6.75 | 0.00 | 0.00% | 6.72 | 6.78 | 108432 | 7324.37 | 0.31% |
| 2025-11-27 | 6.71 | 6.75 | 0.04 | 0.60% | 6.68 | 6.79 | 123689 | 8349.52 | 0.35% |
| 2025-11-26 | 6.71 | 6.71 | 0.00 | 0.00% | 6.70 | 6.78 | 128222 | 8648.84 | 0.37% |
| 2025-11-25 | 6.66 | 6.71 | 0.07 | 1.05% | 6.64 | 6.77 | 185152 | 12424.00 | 0.53% |
| 2025-11-24 | 6.68 | 6.64 | -0.01 | -0.15% | 6.60 | 6.72 | 221363 | 14720.61 | 0.63% |
| 2025-11-21 | 6.86 | 6.65 | -0.24 | -3.48% | 6.65 | 6.87 | 285076 | 19195.15 | 0.81% |
| 2025-11-20 | 6.92 | 6.89 | -0.04 | -0.58% | 6.88 | 6.94 | 157430 | 10879.18 | 0.45% |
| 2025-11-19 | 6.93 | 6.93 | 0.01 | 0.14% | 6.88 | 6.95 | 153683 | 10626.42 | 0.44% |
| 2025-11-18 | 6.99 | 6.92 | -0.10 | -1.42% | 6.89 | 7.00 | 195258 | 13534.82 | 0.56% |
| 2025-11-17 | 7.08 | 7.02 | -0.07 | -0.99% | 6.91 | 7.09 | 280571 | 19583.17 | 0.80% |
| 2025-11-14 | 7.19 | 7.09 | -0.11 | -1.53% | 7.08 | 7.24 | 217304 | 15512.05 | 0.62% |
| 2025-11-13 | 7.20 | 7.20 | 0.03 | 0.42% | 7.13 | 7.23 | 258986 | 18580.73 | 0.74% |
| 2025-11-12 | 7.20 | 7.17 | -0.05 | -0.69% | 7.15 | 7.25 | 242485 | 17441.84 | 0.69% |
| 2025-11-11 | 7.28 | 7.22 | -0.03 | -0.41% | 7.14 | 7.29 | 276033 | 19870.01 | 0.79% |
| 2025-11-10 | 7.32 | 7.25 | -0.05 | -0.68% | 7.24 | 7.35 | 315616 | 22959.34 | 0.90% |
| 2025-11-07 | 7.29 | 7.30 | 0.00 | 0.00% | 7.25 | 7.35 | 379750 | 27732.77 | 1.08% |
| 2025-11-06 | 7.09 | 7.30 | 0.22 | 3.11% | 7.09 | 7.38 | 591657 | 43109.79 | 1.69% |
| 2025-11-05 | 6.95 | 7.08 | 0.09 | 1.29% | 6.89 | 7.11 | 363618 | 25568.57 | 1.04% |
| 2025-11-04 | 6.95 | 6.99 | 0.03 | 0.43% | 6.94 | 7.07 | 376647 | 26412.79 | 1.07% |
| 2025-11-03 | 6.90 | 6.96 | 0.09 | 1.31% | 6.86 | 7.02 | 370540 | 25796.98 | 1.06% |
| 2025-10-31 | 7.00 | 6.87 | -0.10 | -1.43% | 6.85 | 7.02 | 421639 | 29162.12 | 1.20% |
| 2025-10-30 | 6.93 | 6.97 | 0.03 | 0.43% | 6.91 | 7.03 | 306968 | 21400.06 | 0.88% |
| 2025-10-29 | 6.86 | 6.94 | 0.05 | 0.73% | 6.81 | 6.95 | 218534 | 15059.51 | 0.62% |
| 2025-10-28 | 6.96 | 6.89 | -0.08 | -1.15% | 6.87 | 7.00 | 219680 | 15197.87 | 0.63% |
| 2025-10-27 | 6.93 | 6.97 | 0.06 | 0.87% | 6.89 | 7.05 | 360202 | 25145.90 | 1.03% |
| 2025-10-24 | 7.07 | 6.91 | -0.20 | -2.81% | 6.89 | 7.10 | 352075 | 24473.55 | 1.00% |
| 2025-10-23 | 6.96 | 7.11 | 0.15 | 2.16% | 6.93 | 7.14 | 375166 | 26498.83 | 1.07% |
| 2025-10-22 | 7.06 | 6.96 | -0.05 | -0.71% | 6.94 | 7.07 | 221008 | 15451.40 | 0.63% |
| 2025-10-21 | 6.92 | 7.01 | 0.12 | 1.74% | 6.88 | 7.04 | 440061 | 30770.30 | 1.26% |
| 2025-10-20 | 6.93 | 6.89 | -0.01 | -0.14% | 6.79 | 6.97 | 266723 | 18307.69 | 0.76% |
| 2025-10-17 | 6.96 | 6.90 | -0.09 | -1.29% | 6.88 | 7.01 | 234526 | 16267.53 | 0.67% |
| 2025-10-16 | 6.97 | 6.99 | 0.04 | 0.58% | 6.90 | 7.00 | 216658 | 15060.41 | 0.62% |
| 2025-10-15 | 6.99 | 6.95 | -0.03 | -0.43% | 6.92 | 7.02 | 258795 | 18013.92 | 0.74% |
| 2025-10-14 | 6.90 | 6.98 | 0.09 | 1.31% | 6.87 | 7.03 | 305999 | 21334.37 | 0.87% |
| 2025-10-13 | 6.77 | 6.89 | -0.06 | -0.86% | 6.72 | 6.91 | 351865 | 23961.07 | 1.00% |
上证大盘股票行情在线 K线走势图
广州发展(600098)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
