广脉科技(838924)股票行情
广脉科技(838924)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 |
|---|
| 2025-09-30 | 25.220 | 24.900 | -0.280 | -1.11% | 24.790 | 25.580 | 16113 | 4041.203 | 2.61% |
| 2025-09-29 | 25.490 | 25.180 | -0.420 | -1.64% | 24.890 | 25.690 | 19984 | 5025.869 | 3.23% |
| 2025-09-26 | 26.400 | 25.600 | -0.600 | -2.29% | 25.600 | 26.750 | 19786 | 5182.294 | 3.20% |
| 2025-09-25 | 27.000 | 26.200 | -0.800 | -2.96% | 26.150 | 27.120 | 22488 | 5965.720 | 3.64% |
| 2025-09-24 | 26.730 | 27.000 | 0.100 | 0.37% | 26.190 | 27.020 | 26918 | 7160.925 | 4.35% |
| 2025-09-23 | 27.650 | 26.900 | -1.430 | -5.05% | 26.310 | 28.300 | 39508 | 10741.748 | 6.39% |
| 2025-09-22 | 30.000 | 28.330 | 0.330 | 1.18% | 28.330 | 30.630 | 48856 | 14300.688 | 7.90% |
| 2025-09-19 | 28.250 | 28.000 | -0.250 | -0.88% | 27.580 | 28.420 | 24012 | 6724.595 | 3.88% |
| 2025-09-18 | 28.280 | 28.250 | 0.530 | 1.91% | 27.810 | 29.080 | 46334 | 13238.958 | 7.50% |
| 2025-09-17 | 27.990 | 27.720 | -0.180 | -0.65% | 27.700 | 28.320 | 17301 | 4828.612 | 2.80% |
| 2025-09-16 | 28.300 | 27.900 | -0.410 | -1.45% | 27.690 | 28.300 | 18591 | 5182.538 | 3.01% |
| 2025-09-15 | 28.100 | 28.310 | 0.130 | 0.46% | 27.520 | 28.450 | 21208 | 5928.516 | 3.43% |
| 2025-09-12 | 28.950 | 28.180 | -0.820 | -2.83% | 28.010 | 28.950 | 32296 | 9158.414 | 5.22% |
| 2025-09-11 | 28.790 | 29.000 | 0.200 | 0.69% | 28.510 | 29.500 | 46382 | 13397.340 | 7.50% |
| 2025-09-10 | 27.650 | 28.800 | 1.130 | 4.08% | 27.600 | 29.280 | 54807 | 15762.739 | 8.87% |
| 2025-09-09 | 28.540 | 27.670 | -0.880 | -3.08% | 27.660 | 28.540 | 21336 | 5948.446 | 3.45% |
| 2025-09-08 | 28.670 | 28.550 | -0.050 | -0.17% | 28.300 | 28.820 | 23235 | 6628.828 | 3.76% |
| 2025-09-05 | 27.900 | 28.600 | 0.790 | 2.84% | 27.810 | 28.670 | 35551 | 10099.759 | 5.75% |
| 2025-09-04 | 27.690 | 27.810 | 0.120 | 0.43% | 27.330 | 28.170 | 21993 | 6115.375 | 3.56% |
| 2025-09-03 | 28.300 | 27.690 | -0.500 | -1.77% | 27.460 | 28.330 | 19948 | 5541.460 | 3.23% |
| 2025-09-02 | 28.300 | 28.190 | -0.250 | -0.88% | 27.650 | 28.520 | 24520 | 6883.447 | 3.97% |
| 2025-09-01 | 28.400 | 28.440 | 0.310 | 1.10% | 27.910 | 28.650 | 21979 | 6211.518 | 3.56% |
| 2025-08-29 | 28.800 | 28.130 | -0.520 | -1.82% | 28.030 | 28.880 | 24006 | 6807.163 | 3.88% |
| 2025-08-28 | 28.010 | 28.650 | 0.610 | 2.18% | 27.630 | 28.890 | 31791 | 9044.593 | 5.14% |
| 2025-08-27 | 28.950 | 28.040 | -0.640 | -2.23% | 28.030 | 29.400 | 29459 | 8450.972 | 4.77% |
| 2025-08-26 | 29.350 | 28.680 | -0.410 | -1.41% | 28.610 | 29.350 | 30161 | 8694.825 | 4.88% |
| 2025-08-25 | 29.880 | 29.090 | -0.520 | -1.76% | 28.800 | 29.960 | 47729 | 13893.180 | 7.72% |
| 2025-08-22 | 29.990 | 29.610 | 0.290 | 0.99% | 29.320 | 30.310 | 43120 | 12855.860 | 6.98% |
| 2025-08-21 | 29.740 | 29.320 | 0.030 | 0.10% | 29.000 | 29.900 | 39583 | 11686.916 | 6.40% |
| 2025-08-20 | 29.180 | 29.290 | 0.020 | 0.07% | 28.290 | 29.400 | 36401 | 10521.409 | 5.89% |
| 2025-08-19 | 29.450 | 29.270 | -0.040 | -0.14% | 29.150 | 30.200 | 56475 | 16759.553 | 9.14% |
| 2025-08-18 | 28.050 | 29.310 | 1.130 | 4.01% | 28.010 | 29.950 | 61701 | 17926.180 | 9.98% |
| 2025-08-15 | 27.940 | 28.180 | 0.260 | 0.93% | 27.610 | 28.270 | 32377 | 9075.250 | 5.24% |
| 2025-08-14 | 28.300 | 27.920 | -0.660 | -2.31% | 27.750 | 28.990 | 33513 | 9497.433 | 5.42% |
| 2025-08-13 | 27.590 | 28.580 | 0.970 | 3.51% | 27.500 | 29.200 | 56171 | 16015.880 | 9.09% |
| 2025-08-12 | 27.250 | 27.610 | 0.240 | 0.88% | 27.250 | 28.080 | 21102 | 5838.854 | 3.41% |
| 2025-08-11 | 27.500 | 27.370 | -0.010 | -0.04% | 27.290 | 27.600 | 14950 | 4096.683 | 2.42% |
| 2025-08-08 | 27.790 | 27.380 | -0.480 | -1.72% | 27.360 | 27.960 | 20659 | 5690.805 | 3.34% |
| 2025-08-07 | 28.140 | 27.860 | -0.250 | -0.89% | 27.700 | 28.250 | 20816 | 5821.283 | 3.37% |
| 2025-08-06 | 27.900 | 28.110 | 0.170 | 0.61% | 27.640 | 28.130 | 19391 | 5411.270 | 3.14% |
| 2025-08-05 | 28.200 | 27.940 | -0.070 | -0.25% | 27.770 | 28.200 | 12826 | 3577.651 | 2.07% |
| 2025-08-04 | 27.880 | 28.010 | 0.050 | 0.18% | 27.600 | 28.200 | 10621 | 2956.784 | 1.72% |
| 2025-08-01 | 28.190 | 27.960 | -0.120 | -0.43% | 27.700 | 28.580 | 15758 | 4420.081 | 2.55% |
| 2025-07-31 | 27.750 | 28.080 | 0.190 | 0.68% | 27.750 | 28.330 | 20218 | 5678.099 | 3.27% |
| 2025-07-30 | 28.110 | 27.890 | -0.300 | -1.06% | 27.550 | 28.210 | 17209 | 4801.404 | 2.78% |
| 2025-07-29 | 28.050 | 28.190 | -0.010 | -0.04% | 27.850 | 28.300 | 15541 | 4359.609 | 2.51% |
| 2025-07-28 | 29.200 | 28.200 | -0.570 | -1.98% | 28.070 | 29.270 | 28728 | 8176.713 | 4.65% |
| 2025-07-25 | 28.450 | 28.770 | 0.370 | 1.30% | 28.400 | 29.050 | 29946 | 8613.651 | 4.84% |
| 2025-07-24 | 28.000 | 28.400 | -0.070 | -0.25% | 28.000 | 28.650 | 26858 | 7597.426 | 4.35% |
| 2025-07-23 | 28.760 | 28.470 | -0.290 | -1.01% | 28.250 | 29.110 | 29136 | 8340.447 | 4.71% |
| 2025-07-22 | 29.430 | 28.760 | -0.660 | -2.24% | 28.590 | 29.430 | 34667 | 9999.296 | 5.61% |
| 2025-07-21 | 29.620 | 29.420 | -0.580 | -1.93% | 29.200 | 30.000 | 38401 | 11315.098 | 6.21% |
| 2025-07-18 | 29.690 | 30.000 | 0.420 | 1.42% | 29.580 | 30.490 | 38671 | 11646.003 | 6.26% |
| 2025-07-17 | 29.260 | 29.580 | 0.080 | 0.27% | 29.040 | 30.280 | 30874 | 9203.511 | 4.99% |
| 2025-07-16 | 30.850 | 29.500 | -0.700 | -2.32% | 29.320 | 30.850 | 40411 | 12125.710 | 6.54% |
| 2025-07-15 | 28.680 | 30.200 | 1.520 | 5.30% | 28.600 | 30.200 | 52429 | 15512.021 | 8.48% |
| 2025-07-14 | 29.130 | 28.680 | -0.250 | -0.86% | 28.600 | 29.300 | 17117 | 4931.736 | 2.77% |
| 2025-07-11 | 28.130 | 28.930 | 0.800 | 2.84% | 28.090 | 29.300 | 29329 | 8431.933 | 4.74% |
| 2025-07-10 | 28.280 | 28.130 | -0.380 | -1.33% | 27.900 | 28.580 | 17995 | 5068.811 | 2.91% |
| 2025-07-09 | 29.790 | 28.510 | -0.590 | -2.03% | 28.290 | 29.800 | 25551 | 7385.266 | 4.13% |
| 2025-07-08 | 28.650 | 29.100 | 0.470 | 1.64% | 28.450 | 29.350 | 21127 | 6119.430 | 3.42% |
| 2025-07-07 | 28.300 | 28.630 | 0.110 | 0.39% | 28.200 | 29.330 | 20250 | 5802.844 | 3.28% |
| 2025-07-04 | 29.160 | 28.520 | -0.510 | -1.76% | 28.450 | 29.880 | 28993 | 8499.236 | 4.69% |
| 2025-07-03 | 28.940 | 29.030 | 0.150 | 0.52% | 28.820 | 29.350 | 16451 | 4784.981 | 2.66% |
| 2025-07-02 | 29.760 | 28.880 | -0.870 | -2.92% | 28.770 | 29.900 | 24994 | 7260.863 | 4.04% |
| 2025-07-01 | 30.310 | 29.750 | -1.170 | -3.78% | 29.510 | 30.760 | 37358 | 11171.964 | 6.04% |
| 2025-06-30 | 29.560 | 30.920 | 1.310 | 4.42% | 29.500 | 31.600 | 60918 | 18878.756 | 9.86% |
| 2025-06-27 | 29.850 | 29.610 | -0.630 | -2.08% | 29.610 | 30.900 | 44880 | 13547.533 | 7.26% |
| 2025-06-26 | 29.850 | 30.290 | 0.730 | 2.47% | 29.600 | 31.400 | 69164 | 21085.213 | 11.19% |
| 2025-06-25 | 29.020 | 29.560 | 0.470 | 1.62% | 28.720 | 29.670 | 47207 | 13819.624 | 7.64% |
| 2025-06-24 | 28.400 | 29.090 | 0.670 | 2.36% | 28.260 | 29.200 | 38700 | 11162.955 | 6.26% |
| 2025-06-23 | 26.550 | 28.420 | 1.240 | 4.56% | 26.550 | 28.490 | 25224 | 6972.174 | 4.08% |
| 2025-06-20 | 27.340 | 27.180 | -0.400 | -1.45% | 26.850 | 28.180 | 23346 | 6402.064 | 3.78% |
| 2025-06-19 | 29.000 | 27.580 | -1.160 | -4.04% | 27.400 | 29.240 | 28262 | 7986.570 | 4.57% |
| 2025-06-18 | 28.300 | 28.740 | 0.060 | 0.21% | 27.880 | 28.980 | 23587 | 6715.071 | 3.82% |
| 2025-06-17 | 29.090 | 28.680 | -0.600 | -2.05% | 28.450 | 29.500 | 25366 | 7304.461 | 4.10% |
| 2025-06-16 | 27.880 | 29.280 | 0.780 | 2.74% | 27.840 | 29.470 | 34752 | 10040.295 | 5.62% |
| 2025-06-13 | 29.600 | 28.500 | -1.050 | -3.55% | 28.310 | 29.940 | 37147 | 10799.775 | 6.01% |
| 2025-06-12 | 29.440 | 29.550 | 0.110 | 0.37% | 29.200 | 30.040 | 32397 | 9596.432 | 5.24% |
| 2025-06-11 | 29.690 | 29.440 | -0.220 | -0.74% | 29.120 | 29.880 | 35356 | 10390.812 | 5.72% |
深证大盘股票行情在线 K线走势图
广脉科技(838924)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
