广汇汽车(600297)股票行情
广汇汽车(600297)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 |
|---|
| 2024-07-17 | 0.78 | 0.78 | -0.09 | -10.34% | 0.78 | 0.78 | 670467 | 5229.64 | 0.81% |
| 2024-07-16 | 0.96 | 0.87 | -0.10 | -10.31% | 0.87 | 0.99 | 9910425 | 91904.60 | 11.96% |
| 2024-07-15 | 0.94 | 0.97 | 0.01 | 1.04% | 0.88 | 1.01 | 9576632 | 91597.54 | 11.55% |
| 2024-07-12 | 0.96 | 0.96 | 0.09 | 10.34% | 0.91 | 0.96 | 7413684 | 70755.98 | 8.94% |
| 2024-07-11 | 0.84 | 0.87 | 0.08 | 10.13% | 0.80 | 0.87 | 5020839 | 42563.67 | 6.06% |
| 2024-07-10 | 0.74 | 0.79 | -0.03 | -3.66% | 0.74 | 0.88 | 9558002 | 74776.09 | 11.53% |
| 2024-07-09 | 0.91 | 0.82 | -0.09 | -9.89% | 0.82 | 0.92 | 8249970 | 69221.05 | 9.95% |
| 2024-07-08 | 0.94 | 0.91 | -0.05 | -5.21% | 0.87 | 0.98 | 6398106 | 59115.07 | 7.72% |
| 2024-07-05 | 0.99 | 0.96 | -0.03 | -3.03% | 0.96 | 1.06 | 9074040 | 91510.68 | 10.95% |
| 2024-07-04 | 0.90 | 0.99 | 0.09 | 10.00% | 0.82 | 0.99 | 9955234 | 94210.77 | 12.01% |
| 2024-07-03 | 0.92 | 0.90 | 0.06 | 7.14% | 0.90 | 0.92 | 1817574 | 16618.56 | 2.19% |
| 2024-07-02 | 0.76 | 0.84 | 0.08 | 10.53% | 0.75 | 0.84 | 3139147 | 25272.34 | 3.79% |
| 2024-07-01 | 0.68 | 0.76 | 0.07 | 10.14% | 0.68 | 0.76 | 6485006 | 48194.13 | 7.82% |
| 2024-06-28 | 0.69 | 0.69 | -0.02 | -2.82% | 0.65 | 0.75 | 6040620 | 42363.59 | 7.34% |
| 2024-06-27 | 0.72 | 0.71 | -0.07 | -8.97% | 0.70 | 0.78 | 8691476 | 63897.75 | 10.56% |
| 2024-06-26 | 0.64 | 0.78 | 0.07 | 9.86% | 0.64 | 0.78 | 9322955 | 64825.96 | 11.32% |
| 2024-06-25 | 0.71 | 0.71 | -0.08 | -10.13% | 0.71 | 0.71 | 242176 | 1719.45 | 0.29% |
| 2024-06-24 | 0.79 | 0.79 | -0.09 | -10.23% | 0.79 | 0.79 | 221341 | 1748.59 | 0.27% |
| 2024-06-21 | 0.88 | 0.88 | -0.10 | -10.20% | 0.88 | 0.92 | 1410544 | 12481.46 | 1.71% |
| 2024-06-20 | 1.06 | 0.98 | -0.09 | -8.41% | 0.96 | 1.07 | 3682120 | 36948.79 | 4.47% |
| 2024-06-19 | 1.09 | 1.07 | -0.02 | -1.83% | 1.06 | 1.10 | 1037482 | 11170.60 | 1.26% |
| 2024-06-18 | 1.09 | 1.09 | 0.00 | 0.00% | 1.06 | 1.10 | 1473842 | 15955.47 | 1.79% |
| 2024-06-17 | 1.11 | 1.09 | -0.03 | -2.68% | 1.08 | 1.13 | 1211557 | 13373.17 | 1.47% |
| 2024-06-14 | 1.11 | 1.12 | 0.00 | 0.00% | 1.06 | 1.14 | 1883971 | 20935.86 | 2.29% |
| 2024-06-13 | 1.16 | 1.12 | -0.05 | -4.27% | 1.10 | 1.17 | 1724564 | 19448.18 | 2.09% |
| 2024-06-12 | 1.15 | 1.17 | 0.01 | 0.86% | 1.14 | 1.19 | 1467984 | 17015.79 | 1.78% |
| 2024-06-11 | 1.19 | 1.16 | -0.05 | -4.13% | 1.10 | 1.20 | 2153076 | 24691.02 | 2.61% |
| 2024-06-07 | 1.26 | 1.21 | -0.01 | -0.82% | 1.18 | 1.29 | 2121938 | 25974.37 | 2.58% |
| 2024-06-06 | 1.32 | 1.22 | -0.14 | -10.29% | 1.22 | 1.35 | 3446436 | 43034.52 | 4.25% |
| 2024-06-05 | 1.40 | 1.36 | -0.02 | -1.45% | 1.36 | 1.50 | 3882641 | 55391.56 | 4.79% |
| 2024-06-04 | 1.22 | 1.38 | 0.13 | 10.40% | 1.22 | 1.38 | 2356186 | 31464.50 | 2.90% |
| 2024-06-03 | 1.39 | 1.25 | -0.14 | -10.07% | 1.25 | 1.39 | 1543891 | 19949.80 | 1.90% |
| 2024-05-31 | 1.39 | 1.39 | 0.01 | 0.72% | 1.38 | 1.40 | 416202 | 5790.37 | 0.51% |
| 2024-05-30 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 371681 | 5146.53 | 0.46% |
| 2024-05-29 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.41 | 347719 | 4849.05 | 0.43% |
| 2024-05-28 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.41 | 321197 | 4493.20 | 0.40% |
| 2024-05-27 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 386474 | 5421.25 | 0.48% |
| 2024-05-24 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 325730 | 4591.05 | 0.40% |
| 2024-05-23 | 1.45 | 1.41 | -0.05 | -3.42% | 1.40 | 1.46 | 583521 | 8316.33 | 0.72% |
| 2024-05-22 | 1.45 | 1.46 | 0.01 | 0.69% | 1.44 | 1.47 | 361598 | 5269.34 | 0.45% |
| 2024-05-21 | 1.48 | 1.45 | -0.03 | -2.03% | 1.45 | 1.48 | 427926 | 6256.22 | 0.53% |
| 2024-05-20 | 1.50 | 1.48 | -0.02 | -1.33% | 1.48 | 1.51 | 374599 | 5586.34 | 0.46% |
| 2024-05-17 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.50 | 389076 | 5797.74 | 0.48% |
| 2024-05-16 | 1.47 | 1.49 | 0.03 | 2.05% | 1.46 | 1.50 | 492504 | 7297.45 | 0.61% |
| 2024-05-15 | 1.47 | 1.46 | -0.01 | -0.68% | 1.46 | 1.48 | 237898 | 3487.45 | 0.29% |
| 2024-05-14 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.48 | 363481 | 5340.86 | 0.45% |
| 2024-05-13 | 1.48 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 299456 | 4379.81 | 0.37% |
| 2024-05-10 | 1.49 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 455447 | 6757.29 | 0.56% |
| 2024-05-09 | 1.47 | 1.50 | 0.02 | 1.35% | 1.47 | 1.50 | 390200 | 5822.86 | 0.48% |
| 2024-05-08 | 1.51 | 1.48 | -0.04 | -2.63% | 1.47 | 1.52 | 470633 | 7008.00 | 0.58% |
| 2024-05-07 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 326594 | 4956.98 | 0.40% |
| 2024-05-06 | 1.52 | 1.52 | 0.02 | 1.33% | 1.51 | 1.54 | 599660 | 9144.00 | 0.74% |
| 2024-04-30 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.56 | 1228223 | 18705.63 | 1.51% |
| 2024-04-29 | 1.47 | 1.53 | 0.08 | 5.52% | 1.46 | 1.60 | 2126173 | 33080.44 | 2.62% |
| 2024-04-26 | 1.42 | 1.45 | 0.03 | 2.11% | 1.40 | 1.45 | 569653 | 8129.99 | 0.70% |
| 2024-04-25 | 1.36 | 1.42 | 0.02 | 1.43% | 1.35 | 1.42 | 655404 | 9123.72 | 0.81% |
| 2024-04-24 | 1.40 | 1.40 | 0.00 | 0.00% | 1.38 | 1.41 | 371024 | 5186.76 | 0.46% |
| 2024-04-23 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 301593 | 4228.76 | 0.37% |
| 2024-04-22 | 1.43 | 1.41 | -0.02 | -1.40% | 1.40 | 1.44 | 368003 | 5205.21 | 0.45% |
| 2024-04-19 | 1.43 | 1.43 | -0.01 | -0.69% | 1.42 | 1.45 | 308260 | 4414.30 | 0.38% |
| 2024-04-18 | 1.44 | 1.44 | 0.00 | 0.00% | 1.42 | 1.46 | 400232 | 5768.51 | 0.49% |
| 2024-04-17 | 1.38 | 1.44 | 0.06 | 4.35% | 1.38 | 1.45 | 552694 | 7859.93 | 0.68% |
| 2024-04-16 | 1.45 | 1.38 | -0.08 | -5.48% | 1.38 | 1.45 | 780973 | 11006.84 | 0.96% |
| 2024-04-15 | 1.50 | 1.46 | -0.05 | -3.31% | 1.44 | 1.51 | 757639 | 11170.40 | 0.93% |
| 2024-04-12 | 1.53 | 1.51 | -0.01 | -0.66% | 1.51 | 1.54 | 355658 | 5405.48 | 0.44% |
| 2024-04-11 | 1.51 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 325220 | 4957.46 | 0.40% |
| 2024-04-10 | 1.54 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 389336 | 5949.82 | 0.48% |
| 2024-04-09 | 1.54 | 1.55 | 0.01 | 0.65% | 1.52 | 1.55 | 388307 | 5966.72 | 0.48% |
| 2024-04-08 | 1.57 | 1.54 | -0.03 | -1.91% | 1.53 | 1.58 | 554273 | 8649.91 | 0.68% |
| 2024-04-03 | 1.55 | 1.57 | 0.02 | 1.29% | 1.54 | 1.57 | 422721 | 6598.99 | 0.52% |
| 2024-04-02 | 1.55 | 1.55 | -0.01 | -0.64% | 1.55 | 1.57 | 441846 | 6888.32 | 0.54% |
| 2024-04-01 | 1.53 | 1.56 | 0.04 | 2.63% | 1.52 | 1.56 | 387802 | 5991.46 | 0.48% |
| 2024-03-29 | 1.51 | 1.52 | 0.01 | 0.66% | 1.50 | 1.53 | 345396 | 5229.48 | 0.43% |
| 2024-03-28 | 1.49 | 1.51 | 0.02 | 1.34% | 1.48 | 1.52 | 410532 | 6185.54 | 0.51% |
| 2024-03-27 | 1.53 | 1.49 | -0.04 | -2.61% | 1.49 | 1.54 | 463036 | 7014.95 | 0.57% |
| 2024-03-26 | 1.53 | 1.53 | -0.01 | -0.65% | 1.51 | 1.55 | 414143 | 6338.58 | 0.51% |
| 2024-03-25 | 1.56 | 1.54 | -0.03 | -1.91% | 1.53 | 1.57 | 455030 | 7045.63 | 0.56% |
| 2024-03-22 | 1.59 | 1.57 | -0.02 | -1.26% | 1.56 | 1.60 | 545212 | 8579.18 | 0.67% |
| 2024-03-21 | 1.59 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 541213 | 8597.78 | 0.67% |
| 2024-03-20 | 1.58 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 504943 | 8015.88 | 0.62% |
上证大盘股票行情在线 K线走势图
