广发证券（000776）历史行情

以下为广发证券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
2026-10-01	19.800	19.880	19.920	19.720	0.140	0.709%	2,734.90万	5.43亿	0.463%
2026-09-30	19.800	19.880	19.920	19.720	0.140	0.709%	27.35万	0.00亿	0.000%
2026-09-29	19.710	19.740	19.900	19.700	-0.070	-0.353%	26.46万	0.00亿	0.000%
2026-09-28	20.300	19.810	20.360	19.800	-0.560	-2.749%	41.43万	0.00亿	0.000%
2026-09-27	20.740	20.370	20.740	20.260	-0.460	-2.208%	3,795.84万	7.76亿	0.643%
2026-09-24	20.740	20.370	20.740	20.260	-0.460	-2.208%	37.96万	0.00亿	0.000%
2026-09-23	20.960	20.830	20.980	20.700	-0.130	-0.620%	26.93万	0.00亿	0.000%
2026-09-22	20.980	20.960	21.130	20.850	-0.020	-0.095%	43.65万	0.00亿	0.000%
2026-09-21	20.780	20.980	21.080	20.660	0.190	0.914%	44.00万	0.00亿	0.000%
2026-09-18	20.150	20.790	20.800	20.150	0.770	3.846%	58.53万	0.00亿	0.000%
2026-09-17	20.100	20.020	20.360	19.950	-0.290	-1.428%	36.26万	0.00亿	0.000%
2026-09-16	20.310	20.310	20.450	19.890	0.000	0.000%	52.69万	0.00亿	0.000%
2026-09-15	20.520	20.310	20.570	20.280	-0.180	-0.878%	31.65万	0.00亿	0.000%
2026-09-14	20.740	20.490	20.810	20.460	-0.410	-1.962%	48.24万	0.00亿	0.000%
2026-09-11	21.480	20.900	21.480	20.560	-0.820	-3.775%	75.59万	0.00亿	0.000%
2026-09-10	21.550	21.720	21.810	21.450	0.080	0.370%	36.26万	0.00亿	0.000%
2026-09-09	21.520	21.640	21.740	21.400	0.010	0.046%	34.34万	0.00亿	0.000%
2026-09-08	21.900	21.630	21.930	21.570	-0.180	-0.825%	44.71万	0.00亿	0.000%
2026-09-07	22.370	21.810	22.420	21.730	-0.390	-1.757%	49.13万	0.00亿	0.000%
2026-09-04	22.270	22.200	22.640	22.100	0.050	0.226%	65.95万	0.00亿	0.000%
2026-09-03	21.440	22.150	22.400	21.440	0.750	3.505%	107.84万	0.00亿	0.000%
2026-09-02	21.800	21.400	21.880	21.380	-0.500	-2.283%	58.43万	0.00亿	0.000%
2026-09-01	21.770	21.900	22.170	21.700	0.080	0.367%	53.64万	0.00亿	0.000%
2026-08-31	21.490	21.820	21.990	21.300	0.390	1.820%	78.44万	0.00亿	0.000%
2026-08-28	21.540	21.430	21.580	21.320	-0.160	-0.741%	42.29万	0.00亿	0.000%
2026-08-27	21.020	21.590	21.640	21.020	0.410	1.936%	84.40万	0.00亿	0.000%
2026-08-26	20.360	21.180	21.320	20.340	0.750	3.671%	94.67万	0.00亿	0.000%
2026-08-25	20.510	20.430	20.630	20.280	-0.210	-1.017%	35.39万	0.00亿	0.000%
2026-08-24	20.470	20.640	20.980	20.470	0.080	0.389%	50.09万	0.00亿	0.000%
2026-08-21	20.300	20.560	20.650	20.210	0.260	1.281%	34.15万	0.00亿	0.000%
2026-08-20	20.460	20.300	20.650	20.200	-0.090	-0.441%	43.02万	0.00亿	0.000%
2026-08-19	20.960	20.390	21.050	20.360	-0.710	-3.365%	65.53万	0.00亿	0.000%
2026-08-18	21.160	21.100	21.230	20.800	-0.110	-0.519%	42.29万	0.00亿	0.000%
2026-08-17	20.770	21.210	21.300	20.680	0.440	2.118%	58.63万	0.00亿	0.000%
2026-08-14	21.210	20.770	21.410	20.720	-0.470	-2.213%	63.11万	0.00亿	0.000%
2026-08-13	21.140	21.240	21.690	21.110	0.090	0.426%	73.03万	0.00亿	0.000%
2026-08-12	20.800	21.150	21.230	20.660	0.260	1.245%	68.53万	0.00亿	0.000%
2026-08-11	20.920	20.890	21.240	20.840	-0.030	-0.143%	69.90万	0.00亿	0.000%
2026-08-10	20.950	20.920	21.140	20.800	-0.020	-0.096%	41.80万	0.00亿	0.000%
2026-08-07	20.690	20.940	20.940	20.430	0.240	1.159%	55.77万	0.00亿	0.000%
2026-08-06	20.710	20.700	20.820	20.570	-0.170	-0.815%	44.51万	0.00亿	0.000%
2026-08-05	20.450	20.870	21.000	20.280	0.460	2.254%	67.97万	0.00亿	0.000%
2026-08-04	20.400	20.410	20.530	20.260	0.100	0.492%	59.99万	0.00亿	0.000%
2026-08-03	20.500	20.310	20.600	20.280	-0.550	-2.637%	68.47万	0.00亿	0.000%
2026-07-31	21.050	20.860	21.190	20.700	0.160	0.773%	60.37万	0.00亿	0.000%
2026-07-30	20.880	20.700	21.280	20.360	-0.480	-2.266%	72.51万	0.00亿	0.000%
2026-07-29	20.800	21.180	21.300	20.510	0.390	1.876%	74.18万	0.00亿	0.000%
2026-07-28	21.210	20.790	21.400	20.710	-0.610	-2.850%	57.60万	0.00亿	0.000%
2026-07-27	21.250	21.400	21.410	20.720	0.200	0.943%	50.57万	0.00亿	0.000%
2026-07-24	22.030	21.200	22.080	21.150	-1.120	-5.018%	91.36万	0.00亿	0.000%
2026-07-23	22.030	22.320	22.580	21.850	0.270	1.224%	72.41万	0.00亿	0.000%
2026-07-22	22.000	22.050	22.360	21.640	-0.310	-1.386%	74.99万	0.00亿	0.000%
2026-07-21	22.050	22.360	22.700	21.390	0.140	0.630%	122.70万	0.00亿	0.000%
2026-07-20	21.420	22.220	22.430	21.300	1.120	5.308%	123.58万	0.00亿	0.000%
2026-07-17	21.550	21.100	21.770	20.960	-0.600	-2.765%	78.68万	0.00亿	0.000%
2026-07-16	22.000	21.700	22.200	21.480	-0.580	-2.603%	84.14万	0.00亿	0.000%
2026-07-15	21.620	22.280	22.800	21.580	0.680	3.148%	120.28万	0.00亿	0.000%
2026-07-14	20.660	21.600	21.620	20.150	0.860	4.147%	105.34万	0.00亿	0.000%
2026-07-13	21.200	20.740	21.310	20.600	-0.510	-2.400%	68.38万	0.00亿	0.000%
2026-07-10	21.800	21.250	21.900	21.220	-0.770	-3.497%	81.34万	0.00亿	0.000%
2026-07-09	21.570	22.020	22.130	21.180	0.560	2.610%	98.83万	0.00亿	0.000%
2026-07-08	22.290	21.460	22.360	21.420	-0.830	-3.724%	83.75万	0.00亿	0.000%
2026-07-07	23.120	22.290	23.250	22.190	-1.070	-4.580%	113.78万	0.00亿	0.000%
2026-07-06	23.600	23.360	23.920	22.930	0.140	0.603%	101.08万	0.00亿	0.000%
2026-07-03	23.420	23.220	23.660	22.800	-0.060	-0.258%	93.30万	0.00亿	0.000%
2026-07-02	24.090	23.280	24.400	23.190	-1.080	-4.433%	131.24万	0.00亿	0.000%
2026-07-01	22.880	24.360	24.930	22.550	1.460	6.376%	194.65万	0.00亿	0.000%
2026-06-30	22.640	22.900	23.500	22.640	0.140	0.615%	116.24万	0.00亿	0.000%
2026-06-29	21.960	22.760	23.360	21.960	0.910	4.165%	139.87万	0.00亿	0.000%
2026-06-26	22.520	21.850	23.020	21.720	-0.790	-3.489%	127.15万	0.00亿	0.000%
2026-06-25	22.050	22.640	23.120	21.750	0.480	2.166%	189.83万	0.00亿	0.000%
2026-06-24	22.670	22.160	23.170	21.920	-0.660	-2.892%	197.78万	0.00亿	0.000%
2026-06-23	23.000	22.820	23.620	22.650	0.620	2.793%	298.18万	0.00亿	0.000%
2026-06-22	20.260	22.200	22.200	20.060	2.060	10.228%	194.85万	0.00亿	0.000%
2026-06-18	20.810	20.140	21.090	20.100	-0.780	-3.728%	104.10万	0.00亿	0.000%
2026-06-17	20.990	20.920	21.200	20.750	-0.080	-0.381%	71.20万	0.00亿	0.000%
2026-06-16	20.310	21.000	21.050	20.180	0.670	3.296%	115.92万	0.00亿	0.000%
2026-06-15	19.600	20.330	21.000	19.600	0.750	3.830%	136.51万	0.00亿	0.000%
2026-06-12	18.650	19.580	19.770	18.590	0.930	4.987%	125.36万	0.00亿	0.000%
2026-06-11	18.500	18.650	19.060	18.310	0.090	0.485%	69.28万	0.00亿	0.000%
2026-06-10	18.070	18.560	18.670	18.010	0.390	2.146%	72.02万	0.00亿	0.000%
2026-06-09	18.280	18.170	18.340	17.970	0.020	0.110%	37.57万	0.00亿	0.000%
2026-06-08	18.000	18.150	18.550	18.000	-0.160	-0.874%	68.27万	0.00亿	0.000%
2026-06-05	18.670	18.310	19.090	18.250	-0.340	-1.823%	78.99万	0.00亿	0.000%
2026-06-04	18.710	18.650	19.040	18.430	-0.130	-0.692%	56.48万	0.00亿	0.000%
2026-06-03	18.490	18.780	18.930	18.260	0.290	1.568%	82.15万	0.00亿	0.000%
2026-06-02	18.430	18.490	18.690	18.160	-0.010	-0.054%	68.78万	0.00亿	0.000%
2026-06-01	18.400	18.500	18.880	18.180	0.110	0.598%	76.94万	0.00亿	0.000%
2026-05-29	18.090	18.390	18.760	18.040	0.340	1.884%	87.59万	0.00亿	0.000%
2026-05-28	18.380	18.050	18.430	17.880	-0.320	-1.742%	46.87万	0.00亿	0.000%
2026-05-27	18.500	18.370	18.890	18.100	-0.280	-1.501%	57.87万	0.00亿	0.000%
2026-05-26	18.360	18.650	19.130	18.310	0.150	0.811%	78.96万	0.00亿	0.000%
2026-05-25	18.650	18.500	18.730	18.320	-0.050	-0.270%	41.74万	0.00亿	0.000%
2026-05-22	19.150	18.550	19.160	18.410	-0.270	-1.435%	53.01万	0.00亿	0.000%
2026-05-21	19.100	18.820	19.800	18.820	-0.110	-0.581%	84.77万	0.00亿	0.000%
2026-05-20	19.060	18.930	19.130	18.710	-0.080	-0.421%	31.52万	0.00亿	0.000%
2026-05-19	19.140	19.010	19.230	18.500	-0.160	-0.835%	69.86万	0.00亿	0.000%
2026-05-18	19.200	19.170	19.420	19.030	-0.270	-1.389%	37.60万	0.00亿	0.000%
2026-05-15	19.900	19.440	19.950	19.260	-0.410	-2.065%	42.27万	0.00亿	0.000%
2026-05-14	20.350	19.850	20.440	19.810	-0.500	-2.457%	41.17万	0.00亿	0.000%
2026-05-13	20.480	20.350	20.550	20.110	-0.180	-0.877%	43.96万	0.00亿	0.000%
2026-05-12	20.460	20.530	20.690	20.350	0.000	0.000%	54.38万	0.00亿	0.000%
2026-05-11	19.910	20.530	20.660	19.600	0.070	0.342%	109.40万	0.00亿	0.000%
2026-05-08	20.540	20.460	20.670	20.350	-0.210	-1.016%	45.33万	0.00亿	0.000%
2026-05-07	20.800	20.670	20.880	20.320	-0.010	-0.048%	63.08万	0.00亿	0.000%
2026-05-06	20.620	20.680	20.990	20.580	-0.050	-0.241%	82.43万	0.00亿	0.000%
2026-04-30	20.750	20.730	21.230	20.630	-0.050	-0.241%	69.18万	0.00亿	0.000%
2026-04-29	20.590	20.780	20.850	20.380	0.180	0.874%	90.75万	0.00亿	0.000%
2026-04-28	20.510	20.600	20.960	20.010	1.200	6.186%	167.74万	0.00亿	0.000%
2026-04-27	19.450	19.400	19.880	19.330	0.040	0.207%	77.70万	0.00亿	0.000%
2026-04-24	19.650	19.360	19.780	19.110	-0.460	-2.321%	57.64万	0.00亿	0.000%
2026-04-23	19.810	19.820	20.090	19.620	-0.070	-0.352%	54.68万	0.00亿	0.000%
2026-04-22	19.380	19.890	20.140	19.340	0.510	2.632%	66.39万	0.00亿	0.000%
2026-04-21	19.530	19.380	19.550	19.380	-0.250	-1.274%	34.71万	0.00亿	0.000%
2026-04-20	19.580	19.630	19.730	19.400	0.020	0.102%	48.07万	0.00亿	0.000%
2026-04-17	19.340	19.610	19.740	19.260	0.230	1.187%	63.33万	0.00亿	0.000%
2026-04-16	19.350	19.380	19.630	19.270	0.020	0.103%	54.37万	0.00亿	0.000%
2026-04-15	19.120	19.360	19.680	19.110	0.230	1.202%	85.38万	0.00亿	0.000%
2026-04-14	19.000	19.130	19.390	18.890	0.260	1.378%	91.48万	0.00亿	0.000%
2026-04-13	18.170	18.870	19.030	18.100	0.500	2.722%	82.70万	0.00亿	0.000%
2026-04-10	18.280	18.370	18.860	18.190	0.730	4.138%	89.51万	0.00亿	0.000%
2026-04-09	17.900	17.640	17.930	17.600	-0.470	-2.595%	38.90万	0.00亿	0.000%
2026-04-08	17.710	18.110	18.130	17.660	0.860	4.986%	65.56万	0.00亿	0.000%
2026-04-07	17.320	17.250	17.380	17.160	0.000	0.000%	23.48万	0.00亿	0.000%
2026-04-03	17.490	17.340	17.590	17.330	0.000	0.000%	23.27万	0.00亿	0.000%
2026-04-02	17.840	17.490	17.840	17.320	0.000	0.000%	45.48万	0.00亿	0.000%
2026-04-01	17.810	17.930	18.080	17.670	0.000	0.000%	41.22万	0.00亿	0.000%