广州发展(600098) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 5.85 | 5.90 | 5.81 | 5.86 | 0.00 | 0.00 | 62,938 | 3,680 | 1.54 | 0.23 |
| 2021-03-02 | 5.75 | 5.87 | 5.74 | 5.86 | 0.11 | 1.91 | 89,000 | 5,190 | 2.26 | 0.33 |
| 2021-03-01 | 5.71 | 5.75 | 5.69 | 5.75 | 0.07 | 1.23 | 31,720 | 1,813 | 1.06 | 0.12 |
| 2021-02-26 | 5.68 | 5.71 | 5.66 | 5.68 | -0.03 | -0.53 | 31,253 | 1,773 | 0.88 | 0.11 |
| 2021-02-25 | 5.71 | 5.79 | 5.70 | 5.71 | 0.00 | 0.00 | 43,998 | 2,521 | 1.58 | 0.16 |
| 2021-02-24 | 5.77 | 5.80 | 5.68 | 5.71 | -0.07 | -1.21 | 51,494 | 2,950 | 2.08 | 0.19 |
| 2021-02-23 | 5.73 | 5.85 | 5.73 | 5.78 | 0.04 | 0.70 | 48,573 | 2,809 | 2.09 | 0.18 |
| 2021-02-22 | 5.70 | 5.88 | 5.69 | 5.74 | 0.03 | 0.53 | 83,494 | 4,828 | 3.33 | 0.31 |
| 2021-02-19 | 5.57 | 5.72 | 5.55 | 5.71 | 0.11 | 1.96 | 54,953 | 3,101 | 3.04 | 0.20 |
| 2021-02-18 | 5.59 | 5.65 | 5.53 | 5.60 | 0.06 | 1.08 | 93,706 | 5,215 | 2.17 | 0.34 |
| 2021-02-10 | 5.47 | 5.55 | 5.45 | 5.54 | 0.07 | 1.28 | 25,533 | 1,410 | 1.83 | 0.09 |
| 2021-02-09 | 5.41 | 5.48 | 5.40 | 5.47 | 0.07 | 1.30 | 30,414 | 1,659 | 1.48 | 0.11 |
| 2021-02-08 | 5.41 | 5.47 | 5.39 | 5.40 | 0.00 | 0.00 | 42,528 | 2,301 | 1.48 | 0.16 |
| 2021-02-05 | 5.40 | 5.47 | 5.40 | 5.40 | -0.01 | -0.18 | 26,108 | 1,416 | 1.29 | 0.10 |
| 2021-02-04 | 5.57 | 5.60 | 5.39 | 5.41 | -0.16 | -2.87 | 59,988 | 3,269 | 3.77 | 0.22 |
| 2021-02-03 | 5.69 | 5.69 | 5.55 | 5.57 | -0.12 | -2.11 | 53,822 | 3,019 | 2.46 | 0.20 |
| 2021-02-02 | 5.72 | 5.72 | 5.63 | 5.69 | -0.01 | -0.18 | 24,655 | 1,399 | 1.58 | 0.09 |
| 2021-02-01 | 5.65 | 5.72 | 5.60 | 5.70 | 0.08 | 1.42 | 31,286 | 1,767 | 2.14 | 0.11 |
| 2021-01-29 | 5.71 | 5.74 | 5.60 | 5.62 | -0.08 | -1.40 | 51,340 | 2,901 | 2.46 | 0.19 |
| 2021-01-28 | 5.85 | 5.86 | 5.69 | 5.70 | -0.18 | -3.06 | 69,803 | 4,012 | 2.89 | 0.26 |
| 2021-01-27 | 5.91 | 5.93 | 5.84 | 5.88 | -0.05 | -0.84 | 65,350 | 3,842 | 1.52 | 0.24 |
| 2021-01-26 | 6.03 | 6.13 | 5.92 | 5.93 | 0.06 | 1.02 | 87,471 | 5,272 | 3.58 | 0.32 |
| 2021-01-25 | 6.03 | 6.03 | 5.86 | 5.87 | -0.06 | -1.01 | 69,748 | 4,137 | 2.87 | 0.26 |
| 2021-01-22 | 6.12 | 6.12 | 5.92 | 5.93 | -0.21 | -3.42 | 143,358 | 8,614 | 3.26 | 0.53 |
| 2021-01-21 | 6.19 | 6.20 | 6.10 | 6.14 | -0.08 | -1.29 | 83,606 | 5,139 | 1.61 | 0.31 |
| 2021-01-20 | 6.28 | 6.28 | 6.18 | 6.22 | -0.08 | -1.27 | 65,834 | 4,093 | 1.59 | 0.24 |
| 2021-01-19 | 6.23 | 6.31 | 6.18 | 6.30 | 0.09 | 1.45 | 91,885 | 5,730 | 2.09 | 0.34 |
| 2021-01-18 | 6.21 | 6.30 | 6.18 | 6.21 | 0.00 | 0.00 | 105,702 | 6,589 | 1.93 | 0.39 |
| 2021-01-15 | 6.16 | 6.25 | 6.15 | 6.21 | 0.05 | 0.81 | 72,817 | 4,512 | 1.62 | 0.27 |
| 2021-01-14 | 6.30 | 6.35 | 6.15 | 6.16 | -0.16 | -2.53 | 133,357 | 8,282 | 3.16 | 0.49 |
| 2021-01-13 | 6.45 | 6.47 | 6.30 | 6.32 | -0.20 | -3.07 | 171,865 | 10,941 | 2.61 | 0.63 |
| 2021-01-12 | 6.44 | 6.78 | 6.36 | 6.52 | 0.00 | 0.00 | 274,213 | 18,102 | 6.44 | 1.01 |
| 2021-01-11 | 6.36 | 6.65 | 6.28 | 6.52 | 0.15 | 2.35 | 175,295 | 11,388 | 5.81 | 0.64 |
| 2021-01-08 | 6.56 | 6.56 | 6.32 | 6.37 | -0.25 | -3.78 | 156,530 | 10,033 | 3.63 | 0.57 |
| 2021-01-07 | 6.58 | 6.90 | 6.44 | 6.62 | -0.09 | -1.34 | 288,446 | 19,254 | 6.86 | 1.06 |
| 2021-01-06 | 6.22 | 6.86 | 6.21 | 6.71 | 0.47 | 7.53 | 342,577 | 22,485 | 10.42 | 1.26 |
| 2021-01-05 | 6.45 | 6.46 | 6.20 | 6.24 | -0.28 | -4.29 | 203,746 | 12,796 | 3.99 | 0.75 |
| 2021-01-04 | 6.51 | 6.54 | 6.35 | 6.52 | 0.00 | 0.00 | 190,303 | 12,239 | 2.91 | 0.70 |
