粤宏远Ａ（000573）历史行情
以下为粤宏远Ａ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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.110 | 4.150 | 4.260 | 4.000 | -0.160 | -3.712% | 5,326.36万 | 2.18亿 | 8.420% |
| 2026-10-19 | 4.700 | 4.310 | 4.720 | 4.200 | -0.160 | -3.579% | 114.29万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.470 | 4.470 | 4.470 | 4.470 | 0.410 | 10.099% | 7.92万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.190 | 4.060 | 4.360 | 3.960 | -0.270 | -6.236% | 75.57万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.930 | 4.330 | 4.330 | 3.910 | 0.390 | 9.898% | 51.02万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.820 | 3.940 | 3.950 | 3.720 | 0.100 | 2.604% | 19.28万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.900 | 3.840 | 3.950 | 3.790 | -0.050 | -1.285% | 14.56万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.940 | 3.890 | 3.940 | 3.750 | -0.040 | -1.018% | 17.31万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.860 | 3.930 | 3.960 | 3.840 | 0.030 | 0.769% | 15.35万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.870 | 3.900 | 3.940 | 3.760 | -0.030 | -0.763% | 1,692.97万 | 0.65亿 | 2.676% |
| 2026-10-06 | 3.870 | 3.900 | 3.940 | 3.760 | -0.030 | -0.763% | 1,692.97万 | 0.65亿 | 2.676% |
| 2026-10-05 | 3.870 | 3.900 | 3.940 | 3.760 | -0.030 | -0.763% | 1,692.97万 | 0.65亿 | 2.676% |
| 2026-10-02 | 3.870 | 3.900 | 3.940 | 3.760 | -0.030 | -0.763% | 1,692.97万 | 0.65亿 | 2.676% |
| 2026-10-01 | 3.870 | 3.900 | 3.940 | 3.760 | -0.030 | -0.763% | 1,692.97万 | 0.65亿 | 2.676% |
| 2026-09-30 | 3.870 | 3.900 | 3.940 | 3.760 | -0.030 | -0.763% | 16.93万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.810 | 3.930 | 3.940 | 3.800 | 0.130 | 3.421% | 16.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.790 | 3.800 | 3.840 | 3.740 | 0.020 | 0.529% | 12.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.760 | 3.780 | 3.820 | 3.730 | 0.000 | 0.000% | 1,078.35万 | 0.41亿 | 1.705% |
| 2026-09-24 | 3.760 | 3.780 | 3.820 | 3.730 | 0.000 | 0.000% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.840 | 3.780 | 3.890 | 3.770 | -0.040 | -1.047% | 12.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.860 | 3.820 | 3.910 | 3.770 | -0.050 | -1.292% | 13.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.710 | 3.870 | 3.880 | 3.680 | 0.140 | 3.753% | 15.75万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.680 | 3.730 | 3.740 | 3.670 | 0.040 | 1.084% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.640 | 3.690 | 3.710 | 3.590 | 0.040 | 1.096% | 9.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.600 | 3.650 | 3.670 | 3.550 | 0.060 | 1.671% | 10.75万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.690 | 3.590 | 3.730 | 3.590 | -0.120 | -3.235% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.680 | 3.710 | 3.750 | 3.660 | 0.010 | 0.270% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.780 | 3.700 | 3.790 | 3.640 | -0.110 | -2.887% | 11.15万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.830 | 3.810 | 3.850 | 3.780 | -0.030 | -0.781% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.860 | 3.840 | 3.880 | 3.830 | -0.030 | -0.775% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.820 | 3.870 | 3.890 | 3.810 | 0.050 | 1.309% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.800 | 3.820 | 3.830 | 3.780 | 0.010 | 0.262% | 10.31万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.780 | 3.810 | 3.880 | 3.770 | 0.030 | 0.794% | 13.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.840 | 3.780 | 3.880 | 3.770 | -0.060 | -1.563% | 10.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.870 | 3.840 | 3.900 | 3.780 | -0.060 | -1.538% | 16.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.840 | 3.900 | 3.930 | 3.810 | 0.030 | 0.775% | 21.15万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.940 | 3.870 | 4.000 | 3.850 | 0.030 | 0.781% | 39.48万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.730 | 3.840 | 3.860 | 3.710 | 0.110 | 2.949% | 15.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.740 | 3.730 | 3.760 | 3.690 | -0.020 | -0.533% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.700 | 3.750 | 3.810 | 3.690 | 0.040 | 1.078% | 16.22万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.610 | 3.710 | 3.720 | 3.580 | 0.090 | 2.486% | 15.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.680 | 3.620 | 3.700 | 3.580 | -0.050 | -1.362% | 13.20万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.640 | 3.670 | 3.670 | 3.570 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.590 | 3.670 | 3.670 | 3.580 | 0.090 | 2.514% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.670 | 3.580 | 3.670 | 3.550 | -0.100 | -2.717% | 15.23万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.710 | 3.680 | 3.750 | 3.650 | -0.030 | -0.809% | 12.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.690 | 3.710 | 3.730 | 3.640 | 0.010 | 0.270% | 13.58万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.690 | 3.700 | 3.730 | 3.630 | 0.010 | 0.271% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.800 | 3.690 | 3.820 | 3.680 | -0.110 | -2.895% | 19.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.700 | 3.800 | 3.810 | 3.670 | 0.090 | 2.426% | 20.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.740 | 3.710 | 3.750 | 3.660 | -0.010 | -0.269% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.600 | 3.720 | 3.760 | 3.560 | 0.120 | 3.333% | 24.47万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.620 | 3.600 | 3.630 | 3.500 | -0.010 | -0.277% | 19.63万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.710 | 3.610 | 3.750 | 3.460 | -0.100 | -2.695% | 34.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.640 | 3.710 | 3.730 | 3.620 | 0.070 | 1.923% | 16.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.690 | 3.640 | 3.690 | 3.600 | -0.040 | -1.087% | 13.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.530 | 3.680 | 3.680 | 3.510 | 0.160 | 4.545% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.500 | 3.520 | 3.560 | 3.480 | 0.040 | 1.149% | 19.68万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.580 | 3.480 | 3.630 | 3.470 | -0.120 | -3.333% | 17.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.580 | 3.600 | 3.660 | 3.520 | 0.090 | 2.564% | 15.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.540 | 3.510 | 3.610 | 3.510 | -0.040 | -1.127% | 12.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.400 | 3.550 | 3.660 | 3.390 | 0.140 | 4.106% | 17.89万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.460 | 3.410 | 3.500 | 3.390 | -0.080 | -2.292% | 11.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.350 | 3.490 | 3.490 | 3.350 | 0.120 | 3.561% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.350 | 3.370 | 3.460 | 3.350 | -0.030 | -0.882% | 13.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.440 | 3.400 | 3.470 | 3.260 | -0.070 | -2.017% | 21.17万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.610 | 3.470 | 3.650 | 3.430 | -0.150 | -4.144% | 22.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.750 | 3.620 | 3.840 | 3.570 | -0.090 | -2.426% | 20.74万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.700 | 3.710 | 3.780 | 3.650 | 0.020 | 0.542% | 17.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.670 | 3.690 | 3.780 | 3.620 | 0.050 | 1.374% | 23.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.750 | 3.640 | 3.770 | 3.480 | -0.080 | -2.151% | 36.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.690 | 3.720 | 3.880 | 3.550 | 0.030 | 0.813% | 54.82万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.350 | 3.690 | 3.690 | 3.320 | 0.340 | 10.149% | 28.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.360 | 3.350 | 3.390 | 3.280 | -0.020 | -0.593% | 12.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.400 | 3.370 | 3.410 | 3.340 | -0.020 | -0.590% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.500 | 3.390 | 3.520 | 3.370 | -0.100 | -2.865% | 19.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.580 | 3.490 | 3.650 | 3.480 | -0.080 | -2.241% | 16.00万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.510 | 3.570 | 3.600 | 3.490 | 0.080 | 2.292% | 19.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.530 | 3.490 | 3.610 | 3.480 | -0.050 | -1.412% | 20.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.510 | 3.540 | 3.590 | 3.470 | 0.000 | 0.000% | 19.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.510 | 3.540 | 3.570 | 3.450 | 0.020 | 0.568% | 16.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.600 | 3.520 | 3.660 | 3.450 | -0.100 | -2.762% | 21.10万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.710 | 3.620 | 3.710 | 3.550 | -0.100 | -2.688% | 22.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.800 | 3.720 | 3.830 | 3.680 | -0.110 | -2.872% | 17.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.990 | 3.830 | 4.000 | 3.740 | -0.160 | -4.010% | 25.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.970 | 3.990 | 4.130 | 3.960 | 0.010 | 0.251% | 23.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.020 | 3.980 | 4.030 | 3.780 | -0.040 | -0.995% | 25.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.000 | 4.020 | 4.040 | 3.930 | -0.010 | -0.248% | 19.58万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.080 | 4.030 | 4.180 | 4.000 | -0.080 | -1.946% | 20.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.110 | 4.110 | 4.130 | 4.000 | 0.030 | 0.735% | 18.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.130 | 4.080 | 4.270 | 4.070 | -0.010 | -0.244% | 25.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.130 | 4.090 | 4.170 | 4.060 | -0.030 | -0.728% | 17.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.150 | 4.120 | 4.190 | 4.040 | -0.080 | -1.905% | 16.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.140 | 4.200 | 4.290 | 4.080 | 0.060 | 1.449% | 21.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.220 | 4.140 | 4.250 | 4.080 | -0.040 | -0.957% | 19.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.210 | 4.180 | 4.310 | 4.100 | -0.130 | -3.016% | 22.60万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.190 | 4.310 | 4.380 | 4.070 | 0.120 | 2.864% | 31.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.180 | 4.190 | 4.280 | 4.150 | 0.020 | 0.480% | 20.69万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.220 | 4.170 | 4.320 | 4.120 | -0.060 | -1.418% | 25.09万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.470 | 4.230 | 4.470 | 4.180 | -0.230 | -5.157% | 26.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.350 | 4.460 | 4.520 | 4.310 | 0.090 | 2.059% | 19.12万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.660 | 4.370 | 4.670 | 4.340 | -0.250 | -5.411% | 29.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.440 | 4.620 | 4.780 | 4.420 | 0.160 | 3.587% | 32.55万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.330 | 4.460 | 4.570 | 4.230 | 0.120 | 2.765% | 34.53万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.420 | 4.340 | 4.440 | 4.300 | -0.070 | -1.587% | 15.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.560 | 4.410 | 4.590 | 4.360 | -0.130 | -2.863% | 20.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.450 | 4.540 | 4.620 | 4.370 | 0.140 | 3.182% | 18.69万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.590 | 4.400 | 4.710 | 4.370 | -0.190 | -4.139% | 28.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.610 | 4.590 | 4.630 | 4.440 | -0.020 | -0.434% | 22.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.660 | 4.610 | 4.670 | 4.500 | 0.020 | 0.436% | 25.65万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.430 | 4.590 | 4.690 | 4.310 | 0.150 | 3.378% | 35.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.340 | 4.440 | 4.600 | 4.290 | 0.110 | 2.540% | 30.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.590 | 4.330 | 4.610 | 4.300 | -0.170 | -3.778% | 28.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.640 | 4.500 | 4.700 | 4.460 | -0.120 | -2.597% | 30.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.690 | 4.620 | 4.790 | 4.580 | -0.070 | -1.493% | 27.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.830 | 4.690 | 4.840 | 4.660 | -0.140 | -2.899% | 26.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.790 | 4.830 | 4.870 | 4.730 | 0.040 | 0.835% | 27.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.920 | 4.790 | 5.030 | 4.760 | -0.140 | -2.840% | 38.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.990 | 4.930 | 5.050 | 4.870 | -0.050 | -1.004% | 36.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.970 | 4.980 | 5.010 | 4.880 | 0.070 | 1.426% | 28.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.820 | 4.910 | 4.940 | 4.770 | 0.070 | 1.446% | 19.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.760 | 4.840 | 5.030 | 4.740 | 0.060 | 1.255% | 24.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.740 | 4.780 | 4.830 | 4.580 | 0.060 | 1.271% | 22.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.750 | 4.720 | 4.780 | 4.620 | -0.030 | -0.632% | 22.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.830 | 4.750 | 4.870 | 4.730 | -0.100 | -2.062% | 20.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.840 | 4.850 | 4.970 | 4.800 | 0.000 | 0.000% | 29.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.710 | 4.860 | 4.920 | 4.600 | 0.110 | 2.316% | 36.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.840 | 4.750 | 4.880 | 4.700 | 0.000 | 0.000% | 32.15万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.920 | 4.800 | 4.980 | 4.770 | 0.000 | 0.000% | 30.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.660 | 4.910 | 4.950 | 4.590 | 0.250 | 5.360% | 43.52万 | 2.12亿 | 6.880% |
| 2026-04-15 | 4.810 | 4.660 | 4.850 | 4.630 | 0.000 | 0.000% | 34.10万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.780 | 4.820 | 4.860 | 4.690 | 0.070 | 1.474% | 45.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.490 | 4.750 | 4.780 | 4.360 | 0.000 | 0.000% | 50.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.540 | 4.510 | 4.640 | 4.440 | 0.000 | 0.000% | 58.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.270 | 4.530 | 4.550 | 4.240 | 0.000 | 0.000% | 68.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.050 | 4.250 | 4.350 | 4.010 | 0.000 | 0.000% | 29.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.850 | 3.990 | 4.000 | 3.820 | 0.000 | 0.000% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.070 | 3.840 | 4.080 | 3.820 | 0.000 | 0.000% | 22.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.160 | 4.070 | 4.170 | 4.020 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.250 | 4.140 | 4.260 | 4.100 | 0.000 | 0.000% | 12.94万 | 0.00亿 | 0.000% |