广弘控股（000529）历史行情
以下为广弘控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.040 | 5.040 | 5.070 | 4.990 | 0.010 | 0.199% | 270.24万 | 0.14亿 | 0.474% |
| 2026-10-02 | 5.040 | 5.040 | 5.070 | 4.990 | 0.010 | 0.199% | 270.24万 | 0.14亿 | 0.474% |
| 2026-10-01 | 5.040 | 5.040 | 5.070 | 4.990 | 0.010 | 0.199% | 270.24万 | 0.14亿 | 0.474% |
| 2026-09-30 | 5.040 | 5.040 | 5.070 | 4.990 | 0.010 | 0.199% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.970 | 5.030 | 5.050 | 4.940 | 0.020 | 0.399% | 3.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.960 | 5.010 | 5.020 | 4.920 | 0.040 | 0.805% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.980 | 4.970 | 5.030 | 4.920 | 0.010 | 0.202% | 284.49万 | 0.14亿 | 0.499% |
| 2026-09-24 | 4.980 | 4.970 | 5.030 | 4.920 | 0.010 | 0.202% | 2.84万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.030 | 4.960 | 5.060 | 4.960 | -0.070 | -1.392% | 2.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.050 | 5.030 | 5.050 | 4.940 | -0.010 | -0.198% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.850 | 5.040 | 5.050 | 4.850 | 0.180 | 3.704% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.940 | 4.860 | 4.950 | 4.840 | -0.050 | -1.018% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.840 | 4.910 | 4.940 | 4.780 | 0.070 | 1.446% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.810 | 4.840 | 4.880 | 4.780 | -0.010 | -0.206% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.010 | 4.850 | 5.010 | 4.820 | -0.140 | -2.806% | 4.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.000 | 4.990 | 5.030 | 4.920 | -0.020 | -0.399% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.100 | 5.010 | 5.160 | 4.980 | -0.150 | -2.907% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.260 | 5.160 | 5.280 | 5.130 | -0.100 | -1.901% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.260 | 5.260 | 5.320 | 5.230 | -0.040 | -0.755% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.210 | 5.300 | 5.320 | 5.210 | 0.070 | 1.338% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.080 | 5.230 | 5.260 | 5.080 | 0.150 | 2.953% | 12.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.950 | 5.080 | 5.280 | 4.930 | 0.140 | 2.834% | 12.29万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.040 | 4.940 | 5.070 | 4.930 | -0.070 | -1.397% | 5.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.080 | 5.010 | 5.100 | 4.990 | -0.100 | -1.957% | 5.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.080 | 5.110 | 5.170 | 5.040 | 0.050 | 0.988% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.000 | 5.060 | 5.090 | 4.990 | 0.040 | 0.797% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.990 | 5.020 | 5.050 | 4.960 | 0.030 | 0.601% | 4.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.070 | 4.990 | 5.070 | 4.970 | -0.060 | -1.188% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.020 | 5.050 | 5.100 | 5.020 | -0.010 | -0.198% | 3.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.920 | 5.060 | 5.060 | 4.890 | 0.130 | 2.637% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.880 | 4.930 | 4.970 | 4.870 | 0.030 | 0.612% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.990 | 4.900 | 5.070 | 4.860 | -0.100 | -2.000% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.930 | 5.000 | 5.040 | 4.910 | 0.090 | 1.833% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.000 | 4.910 | 5.030 | 4.890 | -0.130 | -2.579% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.950 | 5.040 | 5.050 | 4.940 | 0.070 | 1.408% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.920 | 4.970 | 4.990 | 4.850 | 0.070 | 1.429% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.870 | 4.900 | 4.930 | 4.810 | 0.050 | 1.031% | 4.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.870 | 4.850 | 4.930 | 4.810 | -0.040 | -0.818% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.840 | 4.890 | 4.910 | 4.830 | 0.030 | 0.617% | 2.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.880 | 4.860 | 4.910 | 4.830 | -0.010 | -0.205% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.730 | 4.870 | 4.880 | 4.710 | 0.150 | 3.178% | 6.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.760 | 4.720 | 4.770 | 4.650 | -0.050 | -1.048% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.740 | 4.770 | 4.780 | 4.690 | 0.050 | 1.059% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.770 | 4.720 | 4.810 | 4.700 | -0.030 | -0.632% | 4.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.820 | 4.750 | 4.840 | 4.730 | -0.060 | -1.247% | 3.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.720 | 4.810 | 4.830 | 4.700 | 0.110 | 2.340% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.720 | 4.700 | 4.740 | 4.670 | 0.010 | 0.213% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.670 | 4.690 | 4.770 | 4.640 | 0.010 | 0.214% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.560 | 4.680 | 4.700 | 4.540 | 0.120 | 2.632% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.530 | 4.560 | 4.610 | 4.510 | 0.030 | 0.662% | 3.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.450 | 4.530 | 4.570 | 4.410 | 0.070 | 1.570% | 3.13万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.530 | 4.460 | 4.580 | 4.440 | -0.100 | -2.193% | 3.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.500 | 4.560 | 4.580 | 4.450 | 0.080 | 1.786% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.440 | 4.480 | 4.530 | 4.430 | 0.010 | 0.224% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.630 | 4.470 | 4.630 | 4.430 | -0.150 | -3.247% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.750 | 4.620 | 4.790 | 4.570 | -0.060 | -1.282% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.750 | 4.680 | 4.880 | 4.680 | -0.100 | -2.092% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.750 | 4.780 | 4.850 | 4.730 | -0.010 | -0.209% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.750 | 4.790 | 4.830 | 4.670 | 0.080 | 1.699% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.580 | 4.710 | 4.730 | 4.550 | 0.130 | 2.838% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.560 | 4.580 | 4.670 | 4.490 | -0.020 | -0.435% | 5.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.510 | 4.600 | 4.670 | 4.430 | 0.090 | 1.996% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.540 | 4.510 | 4.590 | 4.460 | -0.060 | -1.313% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.570 | 4.570 | 4.600 | 4.450 | 0.020 | 0.440% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.720 | 4.550 | 4.730 | 4.520 | -0.170 | -3.602% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.620 | 4.720 | 4.740 | 4.610 | 0.090 | 1.944% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.520 | 4.630 | 4.680 | 4.520 | 0.110 | 2.434% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.490 | 4.520 | 4.580 | 4.440 | 0.030 | 0.668% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.260 | 4.490 | 4.550 | 4.260 | 0.230 | 5.399% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.380 | 4.260 | 4.400 | 4.230 | -0.140 | -3.182% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.370 | 4.400 | 4.440 | 4.260 | 0.010 | 0.228% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.360 | 4.390 | 4.510 | 4.310 | 0.040 | 0.920% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.410 | 4.350 | 4.410 | 4.270 | -0.040 | -0.911% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.540 | 4.390 | 4.540 | 4.360 | -0.160 | -3.516% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.450 | 4.550 | 4.630 | 4.430 | 0.100 | 2.247% | 4.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.480 | 4.450 | 4.480 | 4.300 | -0.030 | -0.670% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.480 | 4.480 | 4.540 | 4.430 | -0.030 | -0.665% | 2.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.630 | 4.510 | 4.640 | 4.470 | -0.140 | -3.011% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.680 | 4.650 | 4.690 | 4.580 | -0.030 | -0.641% | 3.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.730 | 4.680 | 4.810 | 4.640 | -0.030 | -0.637% | 4.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.700 | 4.710 | 4.750 | 4.630 | 0.030 | 0.641% | 3.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.690 | 4.680 | 4.730 | 4.620 | -0.060 | -1.266% | 3.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.700 | 4.740 | 4.770 | 4.660 | 0.010 | 0.211% | 3.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.790 | 4.730 | 4.810 | 4.710 | -0.060 | -1.253% | 3.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.840 | 4.790 | 4.910 | 4.740 | -0.090 | -1.844% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.800 | 4.880 | 4.910 | 4.800 | 0.060 | 1.245% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.890 | 4.820 | 4.950 | 4.780 | -0.100 | -2.033% | 3.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.010 | 4.920 | 5.020 | 4.880 | -0.080 | -1.600% | 3.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.140 | 5.000 | 5.210 | 4.970 | -0.140 | -2.724% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.980 | 5.140 | 5.150 | 4.880 | 0.180 | 3.629% | 5.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.970 | 4.960 | 5.030 | 4.940 | 0.010 | 0.202% | 4.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.930 | 4.950 | 5.000 | 4.870 | -0.020 | -0.402% | 4.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.050 | 4.970 | 5.050 | 4.880 | -0.050 | -0.996% | 4.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.120 | 5.020 | 5.120 | 4.980 | -0.100 | -1.953% | 3.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.130 | 5.120 | 5.180 | 5.070 | -0.030 | -0.583% | 3.12万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.160 | 5.150 | 5.160 | 5.050 | 0.000 | 0.000% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.200 | 5.150 | 5.260 | 5.110 | -0.030 | -0.579% | 3.69万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.220 | 5.180 | 5.250 | 5.140 | -0.080 | -1.521% | 2.48万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.230 | 5.260 | 5.290 | 5.200 | 0.050 | 0.960% | 2.94万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.240 | 5.210 | 5.260 | 5.120 | -0.040 | -0.762% | 4.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.370 | 5.250 | 5.370 | 5.230 | -0.100 | -1.869% | 6.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.400 | 5.350 | 5.410 | 5.320 | -0.030 | -0.558% | 4.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.400 | 5.380 | 5.410 | 5.340 | -0.010 | -0.186% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.510 | 5.390 | 5.510 | 5.380 | -0.130 | -2.355% | 5.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.560 | 5.520 | 5.560 | 5.480 | -0.030 | -0.541% | 4.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.540 | 5.550 | 5.570 | 5.490 | 0.040 | 0.726% | 3.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.580 | 5.510 | 5.610 | 5.500 | -0.050 | -0.899% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.600 | 5.560 | 5.600 | 5.520 | 0.020 | 0.361% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.540 | 5.540 | 5.620 | 5.500 | -0.030 | -0.539% | 5.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.510 | 5.570 | 5.620 | 5.470 | 0.060 | 1.089% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.470 | 5.510 | 5.520 | 5.430 | 0.020 | 0.364% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.430 | 5.490 | 5.520 | 5.370 | 0.040 | 0.734% | 5.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.390 | 5.450 | 5.480 | 5.360 | 0.040 | 0.739% | 4.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.460 | 5.410 | 5.470 | 5.370 | -0.060 | -1.097% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.510 | 5.470 | 5.530 | 5.440 | -0.050 | -0.906% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.530 | 5.520 | 5.550 | 5.480 | -0.010 | -0.181% | 3.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.550 | 5.530 | 5.560 | 5.460 | -0.020 | -0.360% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.690 | 5.550 | 5.690 | 5.530 | -0.150 | -2.632% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.700 | 5.700 | 5.750 | 5.630 | 0.050 | 0.885% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.690 | 5.650 | 5.720 | 5.580 | -0.040 | -0.703% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.650 | 5.690 | 5.690 | 5.560 | 0.060 | 1.066% | 5.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.610 | 5.630 | 5.680 | 5.570 | 0.020 | 0.357% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.620 | 5.610 | 5.670 | 5.580 | 0.020 | 0.358% | 3.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.720 | 5.590 | 5.730 | 5.570 | -0.120 | -2.102% | 4.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.690 | 5.710 | 5.780 | 5.670 | 0.070 | 1.241% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.480 | 5.640 | 5.650 | 5.430 | 0.000 | 0.000% | 5.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.670 | 5.480 | 5.670 | 5.450 | 0.000 | 0.000% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.680 | 5.670 | 5.740 | 5.630 | 0.000 | 0.000% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.690 | 5.670 | 5.720 | 5.590 | 0.000 | 0.000% | 6.02万 | 0.00亿 | 0.000% |