广誉远(600771)股票行情 广誉远股票行情 600771股票行情_爱股网
广誉远(600771)股票行情
广誉远(600771)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 |
|---|
| 2025-10-24 | 19.30 | 19.15 | -0.21 | -1.08% | 19.10 | 19.39 | 56679 | 10892.30 | 1.16% |
| 2025-10-23 | 19.29 | 19.36 | 0.03 | 0.16% | 18.97 | 19.39 | 69497 | 13315.12 | 1.42% |
| 2025-10-22 | 18.97 | 19.33 | 0.31 | 1.63% | 18.90 | 19.50 | 86480 | 16666.48 | 1.77% |
| 2025-10-21 | 19.01 | 19.02 | 0.04 | 0.21% | 18.96 | 19.15 | 42423 | 8087.56 | 0.87% |
| 2025-10-20 | 19.01 | 18.98 | -0.03 | -0.16% | 18.85 | 19.25 | 46121 | 8748.03 | 0.94% |
| 2025-10-17 | 19.33 | 19.01 | -0.32 | -1.66% | 18.94 | 19.50 | 74351 | 14289.63 | 1.52% |
| 2025-10-16 | 19.13 | 19.33 | 0.25 | 1.31% | 19.02 | 19.55 | 80265 | 15513.01 | 1.64% |
| 2025-10-15 | 19.00 | 19.08 | 0.09 | 0.47% | 18.94 | 19.15 | 56745 | 10821.54 | 1.16% |
| 2025-10-14 | 19.05 | 18.99 | 0.00 | 0.00% | 18.92 | 19.13 | 56041 | 10660.70 | 1.14% |
| 2025-10-13 | 18.85 | 18.99 | -0.33 | -1.71% | 18.75 | 19.12 | 58952 | 11197.38 | 1.20% |
| 2025-10-10 | 19.04 | 19.32 | 0.28 | 1.47% | 18.92 | 19.38 | 78194 | 15052.56 | 1.60% |
| 2025-10-09 | 18.95 | 19.04 | 0.09 | 0.47% | 18.70 | 19.06 | 60248 | 11395.70 | 1.23% |
| 2025-09-30 | 18.83 | 18.95 | 0.13 | 0.69% | 18.77 | 19.04 | 49769 | 9410.79 | 1.02% |
| 2025-09-29 | 18.93 | 18.82 | -0.11 | -0.58% | 18.53 | 18.96 | 60402 | 11303.85 | 1.23% |
| 2025-09-26 | 19.15 | 18.93 | -0.23 | -1.20% | 18.87 | 19.15 | 44234 | 8390.86 | 0.90% |
| 2025-09-25 | 19.19 | 19.16 | 0.01 | 0.05% | 19.11 | 19.38 | 62390 | 12005.59 | 1.27% |
| 2025-09-24 | 18.91 | 19.15 | 0.18 | 0.95% | 18.83 | 19.20 | 47798 | 9133.06 | 0.98% |
| 2025-09-23 | 19.19 | 18.97 | -0.22 | -1.15% | 18.76 | 19.21 | 71256 | 13481.40 | 1.46% |
| 2025-09-22 | 19.39 | 19.19 | -0.19 | -0.98% | 19.12 | 19.49 | 46603 | 8979.11 | 0.95% |
| 2025-09-19 | 19.30 | 19.38 | 0.09 | 0.47% | 19.08 | 19.43 | 60102 | 11561.75 | 1.23% |
| 2025-09-18 | 19.58 | 19.29 | -0.30 | -1.53% | 19.20 | 19.69 | 102077 | 19905.93 | 2.09% |
| 2025-09-17 | 19.70 | 19.59 | -0.13 | -0.66% | 19.55 | 19.76 | 65090 | 12779.16 | 1.33% |
| 2025-09-16 | 19.86 | 19.72 | -0.13 | -0.65% | 19.58 | 19.95 | 73318 | 14450.70 | 1.50% |
| 2025-09-15 | 20.05 | 19.85 | -0.11 | -0.55% | 19.84 | 20.05 | 52980 | 10546.99 | 1.08% |
| 2025-09-12 | 20.09 | 19.96 | -0.14 | -0.70% | 19.90 | 20.25 | 62214 | 12446.64 | 1.27% |
| 2025-09-11 | 19.99 | 20.10 | 0.12 | 0.60% | 19.67 | 20.14 | 73399 | 14627.50 | 1.50% |
| 2025-09-10 | 20.02 | 19.98 | -0.08 | -0.40% | 19.94 | 20.12 | 47982 | 9609.90 | 0.98% |
| 2025-09-09 | 20.06 | 20.06 | 0.01 | 0.05% | 19.91 | 20.42 | 81422 | 16375.71 | 1.66% |
| 2025-09-08 | 20.17 | 20.05 | -0.07 | -0.35% | 19.94 | 20.17 | 74737 | 14965.99 | 1.53% |
| 2025-09-05 | 19.66 | 20.12 | 0.44 | 2.24% | 19.53 | 20.14 | 77852 | 15435.20 | 1.59% |
| 2025-09-04 | 19.90 | 19.68 | -0.19 | -0.96% | 19.48 | 19.90 | 99340 | 19570.35 | 2.03% |
| 2025-09-03 | 20.06 | 19.87 | -0.17 | -0.85% | 19.77 | 20.15 | 75731 | 15110.40 | 1.55% |
| 2025-09-02 | 20.40 | 20.04 | -0.28 | -1.38% | 19.85 | 20.40 | 109171 | 21908.38 | 2.23% |
| 2025-09-01 | 20.00 | 20.32 | 0.10 | 0.49% | 19.96 | 20.35 | 91546 | 18507.01 | 1.87% |
| 2025-08-29 | 20.23 | 20.22 | -0.14 | -0.69% | 20.15 | 20.42 | 89414 | 18138.94 | 1.83% |
| 2025-08-28 | 20.75 | 20.36 | -0.40 | -1.93% | 19.98 | 20.84 | 188902 | 38482.19 | 3.86% |
| 2025-08-27 | 21.26 | 20.76 | -0.45 | -2.12% | 20.76 | 21.38 | 145126 | 30607.96 | 2.96% |
| 2025-08-26 | 21.43 | 21.21 | -0.27 | -1.26% | 21.20 | 21.55 | 132634 | 28314.77 | 2.71% |
| 2025-08-25 | 21.28 | 21.48 | 0.16 | 0.75% | 21.19 | 21.66 | 202053 | 43179.85 | 4.13% |
| 2025-08-22 | 21.20 | 21.32 | 0.09 | 0.42% | 21.06 | 21.35 | 119867 | 25429.70 | 2.45% |
| 2025-08-21 | 21.44 | 21.23 | -0.21 | -0.98% | 21.08 | 21.71 | 143576 | 30770.41 | 2.93% |
| 2025-08-20 | 21.36 | 21.44 | -0.03 | -0.14% | 20.95 | 21.48 | 187580 | 39803.27 | 3.83% |
| 2025-08-19 | 22.30 | 21.47 | -1.45 | -6.33% | 21.42 | 22.30 | 368355 | 80218.92 | 7.53% |
| 2025-08-18 | 22.00 | 22.92 | 1.01 | 4.61% | 21.85 | 23.16 | 211043 | 48002.19 | 4.31% |
| 2025-08-15 | 21.60 | 21.91 | 0.36 | 1.67% | 21.60 | 22.06 | 141541 | 30931.57 | 2.89% |
| 2025-08-14 | 21.28 | 21.55 | 0.23 | 1.08% | 21.21 | 22.08 | 174018 | 37737.44 | 3.56% |
| 2025-08-13 | 21.14 | 21.32 | 0.12 | 0.57% | 21.05 | 21.47 | 85484 | 18144.83 | 1.75% |
| 2025-08-12 | 21.46 | 21.20 | -0.22 | -1.03% | 21.13 | 21.75 | 77521 | 16539.53 | 1.58% |
| 2025-08-11 | 21.06 | 21.42 | 0.35 | 1.66% | 21.01 | 21.44 | 88171 | 18755.38 | 1.80% |
| 2025-08-08 | 21.09 | 21.07 | -0.01 | -0.05% | 20.88 | 21.20 | 61244 | 12894.27 | 1.25% |
| 2025-08-07 | 21.34 | 21.08 | -0.26 | -1.22% | 20.93 | 21.34 | 90537 | 19128.71 | 1.85% |
| 2025-08-06 | 21.39 | 21.34 | -0.05 | -0.23% | 21.23 | 21.53 | 73905 | 15774.98 | 1.51% |
| 2025-08-05 | 21.59 | 21.39 | -0.19 | -0.88% | 21.31 | 21.68 | 81589 | 17504.03 | 1.67% |
| 2025-08-04 | 21.50 | 21.58 | 0.11 | 0.51% | 21.14 | 21.68 | 80201 | 17165.02 | 1.64% |
| 2025-08-01 | 21.33 | 21.47 | 0.14 | 0.66% | 21.22 | 21.95 | 97380 | 21037.02 | 1.99% |
| 2025-07-31 | 21.70 | 21.33 | -0.48 | -2.20% | 21.25 | 21.80 | 125646 | 27016.21 | 2.57% |
| 2025-07-30 | 21.55 | 21.81 | 0.28 | 1.30% | 21.37 | 22.08 | 161439 | 35202.64 | 3.30% |
| 2025-07-29 | 20.82 | 21.53 | 0.72 | 3.46% | 20.65 | 21.61 | 149445 | 31772.61 | 3.05% |
| 2025-07-28 | 20.75 | 20.81 | -0.05 | -0.24% | 20.65 | 20.98 | 76730 | 15946.06 | 1.57% |
| 2025-07-25 | 21.07 | 20.86 | -0.22 | -1.04% | 20.84 | 21.25 | 71403 | 14991.77 | 1.46% |
| 2025-07-24 | 20.92 | 21.08 | 0.08 | 0.38% | 20.88 | 21.18 | 68081 | 14309.52 | 1.39% |
| 2025-07-23 | 21.11 | 21.00 | -0.16 | -0.76% | 20.94 | 21.33 | 88655 | 18753.17 | 1.81% |
| 2025-07-22 | 20.90 | 21.16 | 0.25 | 1.20% | 20.83 | 21.37 | 97044 | 20499.61 | 1.98% |
| 2025-07-21 | 21.07 | 20.91 | 0.09 | 0.43% | 20.88 | 21.20 | 93272 | 19601.72 | 1.91% |
| 2025-07-18 | 20.63 | 20.82 | 0.24 | 1.17% | 20.45 | 21.14 | 121398 | 25214.04 | 2.48% |
| 2025-07-17 | 20.30 | 20.58 | 0.34 | 1.68% | 20.20 | 20.68 | 85128 | 17435.77 | 1.74% |
| 2025-07-16 | 19.92 | 20.24 | 0.31 | 1.56% | 19.85 | 20.25 | 82674 | 16615.43 | 1.69% |
| 2025-07-15 | 20.36 | 19.93 | -0.65 | -3.16% | 19.82 | 20.58 | 129843 | 26045.63 | 2.65% |
| 2025-07-14 | 20.66 | 20.58 | -0.08 | -0.39% | 20.47 | 20.75 | 75262 | 15486.75 | 1.54% |
| 2025-07-11 | 20.06 | 20.66 | 0.60 | 2.99% | 20.05 | 21.00 | 173201 | 35792.50 | 3.54% |
| 2025-07-10 | 20.01 | 20.06 | 0.04 | 0.20% | 19.94 | 20.09 | 51112 | 10229.71 | 1.04% |
| 2025-07-09 | 20.10 | 20.02 | -0.05 | -0.25% | 19.95 | 20.17 | 57760 | 11584.05 | 1.18% |
| 2025-07-08 | 20.00 | 20.07 | 0.02 | 0.10% | 19.96 | 20.21 | 56207 | 11267.57 | 1.15% |
| 2025-07-07 | 19.98 | 20.05 | 0.05 | 0.25% | 19.98 | 20.30 | 67467 | 13559.58 | 1.38% |
| 2025-07-04 | 20.15 | 20.00 | -0.14 | -0.70% | 19.90 | 20.22 | 63232 | 12674.71 | 1.29% |
| 2025-07-03 | 20.10 | 20.14 | 0.05 | 0.25% | 20.00 | 20.29 | 48037 | 9700.92 | 0.98% |
| 2025-07-02 | 20.31 | 20.09 | -0.21 | -1.03% | 19.97 | 20.36 | 63754 | 12807.23 | 1.30% |
| 2025-07-01 | 20.17 | 20.30 | 0.14 | 0.69% | 20.14 | 20.36 | 63123 | 12784.82 | 1.29% |
| 2025-06-30 | 20.00 | 20.16 | 0.16 | 0.80% | 19.84 | 20.17 | 67221 | 13473.63 | 1.37% |
| 2025-06-27 | 19.96 | 20.00 | 0.10 | 0.50% | 19.90 | 20.30 | 63518 | 12786.70 | 1.30% |
上证大盘股票行情在线 K线走势图
广誉远(600771)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
