粤桂股份（000833）历史行情

以下为粤桂股份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
2026-10-02	18.530	18.760	19.000	18.430	0.350	1.901%	1,482.27万	2.78亿	3.267%
2026-10-01	18.530	18.760	19.000	18.430	0.350	1.901%	1,482.27万	2.78亿	3.267%
2026-09-30	18.530	18.760	19.000	18.430	0.350	1.901%	14.82万	0.00亿	0.000%
2026-09-29	18.390	18.410	18.600	18.360	-0.040	-0.217%	8.71万	0.00亿	0.000%
2026-09-28	18.960	18.450	19.020	18.310	-0.600	-3.150%	14.61万	0.00亿	0.000%
2026-09-27	19.400	19.050	19.480	19.030	-0.250	-1.295%	1,312.02万	2.52亿	2.892%
2026-09-24	19.400	19.050	19.480	19.030	-0.250	-1.295%	13.12万	0.00亿	0.000%
2026-09-23	19.710	19.300	19.800	19.290	-0.510	-2.574%	21.10万	0.00亿	0.000%
2026-09-22	20.000	19.810	20.070	19.710	-0.230	-1.148%	20.88万	0.00亿	0.000%
2026-09-21	20.090	20.040	20.130	19.900	-0.050	-0.249%	18.27万	0.00亿	0.000%
2026-09-18	19.800	20.090	20.160	19.740	0.150	0.752%	21.95万	0.00亿	0.000%
2026-09-17	19.700	19.940	20.450	19.600	0.080	0.403%	26.90万	0.00亿	0.000%
2026-09-16	19.850	19.860	19.980	19.600	-0.010	-0.050%	20.56万	0.00亿	0.000%
2026-09-15	20.000	19.870	20.150	19.760	-0.240	-1.193%	20.03万	0.00亿	0.000%
2026-09-14	20.930	20.110	21.150	19.950	-0.850	-4.055%	31.43万	0.00亿	0.000%
2026-09-11	22.310	20.960	22.500	20.810	-1.250	-5.628%	46.09万	0.00亿	0.000%
2026-09-10	23.000	22.210	23.590	22.170	-1.010	-4.350%	64.81万	0.00亿	0.000%
2026-09-09	22.830	23.220	24.550	22.270	0.390	1.708%	101.95万	0.00亿	0.000%
2026-09-08	21.480	22.830	22.830	21.260	2.080	10.024%	40.37万	0.00亿	0.000%
2026-09-07	20.370	20.750	21.400	20.280	0.910	4.587%	32.36万	0.00亿	0.000%
2026-09-04	19.960	19.840	20.200	19.740	-0.030	-0.151%	17.18万	0.00亿	0.000%
2026-09-03	20.500	19.870	20.500	19.770	-0.470	-2.311%	19.74万	0.00亿	0.000%
2026-09-02	21.250	20.340	21.290	20.160	-0.710	-3.373%	21.81万	0.00亿	0.000%
2026-09-01	21.040	21.050	21.480	20.960	-0.130	-0.614%	18.09万	0.00亿	0.000%
2026-08-31	21.490	21.180	21.570	20.920	-0.320	-1.488%	16.90万	0.00亿	0.000%
2026-08-28	21.150	21.500	21.700	21.010	0.260	1.224%	20.55万	0.00亿	0.000%
2026-08-27	20.550	21.240	21.250	20.530	0.540	2.609%	21.50万	0.00亿	0.000%
2026-08-26	20.570	20.700	21.160	20.500	-0.180	-0.862%	20.18万	0.00亿	0.000%
2026-08-25	21.000	20.880	21.550	20.800	-0.390	-1.834%	22.15万	0.00亿	0.000%
2026-08-24	21.910	21.270	22.300	21.080	-0.380	-1.755%	25.76万	0.00亿	0.000%
2026-08-21	21.100	21.650	21.690	20.920	0.610	2.899%	27.84万	0.00亿	0.000%
2026-08-20	21.400	21.040	21.450	20.770	-0.200	-0.942%	30.87万	0.00亿	0.000%
2026-08-19	21.760	21.240	22.440	21.150	-0.460	-2.120%	41.54万	0.00亿	0.000%
2026-08-18	21.250	21.700	21.880	21.120	0.420	1.974%	31.03万	0.00亿	0.000%
2026-08-17	20.680	21.280	21.400	20.550	0.720	3.502%	23.79万	0.00亿	0.000%
2026-08-14	20.480	20.560	20.740	20.400	0.080	0.391%	13.31万	0.00亿	0.000%
2026-08-13	20.500	20.480	20.880	20.340	0.070	0.343%	21.56万	0.00亿	0.000%
2026-08-12	20.120	20.410	20.660	20.090	0.250	1.240%	16.28万	0.00亿	0.000%
2026-08-11	20.470	20.160	20.560	20.160	-0.430	-2.088%	18.64万	0.00亿	0.000%
2026-08-10	20.250	20.590	20.670	20.070	0.370	1.830%	26.23万	0.00亿	0.000%
2026-08-07	20.350	20.220	20.500	20.000	-0.150	-0.736%	19.90万	0.00亿	0.000%
2026-08-06	20.000	20.370	20.400	19.910	0.020	0.098%	22.30万	0.00亿	0.000%
2026-08-05	19.820	20.350	20.400	19.690	0.580	2.934%	26.61万	0.00亿	0.000%
2026-08-04	19.530	19.770	19.840	19.410	0.300	1.541%	14.43万	0.00亿	0.000%
2026-08-03	18.860	19.470	19.550	18.700	0.510	2.690%	19.52万	0.00亿	0.000%
2026-07-31	18.930	18.960	19.400	18.930	0.230	1.228%	18.22万	0.00亿	0.000%
2026-07-30	19.300	18.730	19.570	18.730	-0.670	-3.454%	18.69万	0.00亿	0.000%
2026-07-29	19.080	19.400	19.600	18.540	0.350	1.837%	20.71万	0.00亿	0.000%
2026-07-28	19.390	19.050	19.680	18.930	-0.610	-3.103%	18.89万	0.00亿	0.000%
2026-07-27	19.290	19.660	19.680	18.820	-0.120	-0.607%	21.77万	0.00亿	0.000%
2026-07-24	20.410	19.780	20.910	19.720	-0.380	-1.885%	27.06万	0.00亿	0.000%
2026-07-23	19.100	20.160	20.180	19.050	1.060	5.550%	30.86万	0.00亿	0.000%
2026-07-22	18.700	19.100	19.400	18.540	0.040	0.210%	21.60万	0.00亿	0.000%
2026-07-21	19.020	19.060	19.080	17.730	-0.250	-1.295%	33.54万	0.00亿	0.000%
2026-07-20	19.390	19.310	20.050	18.920	0.500	2.658%	34.08万	0.00亿	0.000%
2026-07-17	19.520	18.810	19.690	18.770	-0.710	-3.637%	25.86万	0.00亿	0.000%
2026-07-16	19.770	19.520	20.280	19.480	-0.550	-2.740%	21.37万	0.00亿	0.000%
2026-07-15	20.800	20.070	21.180	19.940	-0.600	-2.903%	31.59万	0.00亿	0.000%
2026-07-14	20.290	20.670	20.790	19.800	0.850	4.289%	27.18万	0.00亿	0.000%
2026-07-13	20.500	19.820	20.640	19.660	-0.820	-3.973%	22.30万	0.00亿	0.000%
2026-07-10	20.650	20.640	21.000	20.410	-0.190	-0.912%	23.01万	0.00亿	0.000%
2026-07-09	21.050	20.830	21.350	20.240	-0.210	-0.998%	25.96万	0.00亿	0.000%
2026-07-08	22.570	21.040	22.790	21.000	-1.530	-6.779%	31.71万	0.00亿	0.000%
2026-07-07	22.800	22.570	23.120	22.440	-0.650	-2.799%	20.41万	0.00亿	0.000%
2026-07-06	23.580	23.220	24.790	23.150	-0.280	-1.191%	32.52万	0.00亿	0.000%
2026-07-03	24.510	23.500	24.840	23.440	-0.900	-3.689%	35.87万	0.00亿	0.000%
2026-07-02	24.300	24.400	24.940	24.040	-0.310	-1.255%	37.65万	0.00亿	0.000%
2026-07-01	23.400	24.710	24.970	23.230	1.290	5.508%	44.85万	0.00亿	0.000%
2026-06-30	23.520	23.420	23.940	23.060	-0.040	-0.171%	24.49万	0.00亿	0.000%
2026-06-29	24.000	23.460	24.180	22.850	-0.500	-2.087%	30.73万	0.00亿	0.000%
2026-06-26	24.680	23.960	24.880	23.910	-0.900	-3.620%	32.25万	0.00亿	0.000%
2026-06-25	24.700	24.860	25.270	24.500	-0.140	-0.560%	38.19万	0.00亿	0.000%
2026-06-24	24.540	25.000	25.050	23.620	0.200	0.806%	48.04万	0.00亿	0.000%
2026-06-23	24.390	24.800	25.420	24.130	0.670	2.777%	74.03万	0.00亿	0.000%
2026-06-22	22.380	24.130	24.130	21.990	2.190	9.982%	70.80万	0.00亿	0.000%
2026-06-18	21.960	21.940	22.540	21.710	-0.190	-0.859%	33.58万	0.00亿	0.000%
2026-06-17	22.720	22.130	22.860	22.050	-1.060	-4.571%	44.08万	0.00亿	0.000%
2026-06-16	23.080	23.190	23.410	22.340	-0.260	-1.109%	47.18万	0.00亿	0.000%
2026-06-15	23.000	23.450	23.560	22.820	-0.560	-2.332%	60.71万	0.00亿	0.000%
2026-06-12	24.980	24.010	25.350	24.010	-2.670	-10.007%	88.56万	0.00亿	0.000%
2026-06-11	28.090	26.680	28.090	26.070	1.140	4.464%	95.56万	0.00亿	0.000%
2026-06-10	24.400	25.540	26.440	24.310	1.010	4.117%	69.22万	0.00亿	0.000%
2026-06-09	24.070	24.530	24.830	23.230	0.850	3.590%	84.01万	0.00亿	0.000%
2026-06-08	23.100	23.680	23.680	22.720	2.150	9.986%	23.97万	0.00亿	0.000%
2026-06-05	22.200	21.530	22.300	21.480	-0.790	-3.539%	31.18万	0.00亿	0.000%
2026-06-04	22.810	22.320	23.050	22.020	-0.520	-2.277%	27.36万	0.00亿	0.000%
2026-06-03	23.160	22.840	23.160	22.280	-0.400	-1.721%	33.46万	0.00亿	0.000%
2026-06-02	23.850	23.240	24.230	23.000	-0.580	-2.435%	25.18万	0.00亿	0.000%
2026-06-01	23.540	23.820	23.970	23.230	0.470	2.013%	24.11万	0.00亿	0.000%
2026-05-29	23.460	23.350	24.110	22.930	0.100	0.430%	32.69万	0.00亿	0.000%
2026-05-28	23.460	23.250	23.670	22.820	-0.230	-0.980%	21.05万	0.00亿	0.000%
2026-05-27	23.810	23.480	24.120	23.170	-0.340	-1.427%	21.74万	0.00亿	0.000%
2026-05-26	23.860	23.820	24.120	23.320	-0.440	-1.814%	26.91万	0.00亿	0.000%
2026-05-25	24.480	24.260	24.700	23.490	-1.290	-5.049%	53.87万	0.00亿	0.000%
2026-05-22	25.320	25.550	25.910	24.940	0.460	1.833%	29.74万	0.00亿	0.000%
2026-05-21	26.160	25.090	26.510	25.030	-1.480	-5.570%	48.33万	0.00亿	0.000%
2026-05-20	26.760	26.570	26.920	26.160	-0.370	-1.373%	31.59万	0.00亿	0.000%
2026-05-19	27.790	26.940	28.020	26.520	-1.360	-4.806%	48.90万	0.00亿	0.000%
2026-05-18	28.830	28.300	29.310	27.920	-0.410	-1.428%	50.25万	0.00亿	0.000%
2026-05-15	28.110	28.710	29.800	28.110	1.220	4.438%	77.32万	0.00亿	0.000%
2026-05-14	28.010	27.490	28.620	27.320	-0.900	-3.170%	47.48万	0.00亿	0.000%
2026-05-13	26.570	28.390	28.470	26.530	1.520	5.657%	69.29万	0.00亿	0.000%
2026-05-12	27.290	26.870	28.090	26.550	-0.430	-1.575%	49.75万	0.00亿	0.000%
2026-05-11	26.830	27.300	27.400	26.830	0.970	3.684%	60.78万	0.00亿	0.000%
2026-05-08	26.820	26.330	27.180	26.100	-0.630	-2.337%	61.90万	0.00亿	0.000%
2026-05-07	29.320	26.960	29.390	26.820	-2.860	-9.591%	105.71万	0.00亿	0.000%
2026-05-06	31.070	29.820	31.210	29.470	-1.720	-5.453%	92.31万	0.00亿	0.000%
2026-04-30	29.070	31.540	31.540	28.750	2.880	10.049%	65.18万	0.00亿	0.000%
2026-04-29	27.820	28.660	29.310	27.520	1.370	5.020%	51.36万	0.00亿	0.000%
2026-04-28	27.250	27.290	27.960	27.060	0.070	0.257%	50.69万	0.00亿	0.000%
2026-04-27	25.720	27.220	27.620	25.430	1.610	6.287%	59.77万	0.00亿	0.000%
2026-04-24	25.830	25.610	26.420	25.010	0.820	3.308%	49.33万	0.00亿	0.000%
2026-04-23	25.900	24.790	25.970	24.360	-1.110	-4.286%	41.27万	0.00亿	0.000%
2026-04-22	25.900	25.900	26.210	25.620	-0.290	-1.107%	31.59万	0.00亿	0.000%
2026-04-21	26.270	26.190	26.770	25.400	0.040	0.153%	43.44万	0.00亿	0.000%
2026-04-20	24.960	26.150	26.180	24.860	1.130	4.516%	53.36万	0.00亿	0.000%
2026-04-17	24.320	25.020	25.470	24.010	0.750	3.090%	45.59万	0.00亿	0.000%
2026-04-16	23.940	24.270	24.370	23.520	0.370	1.548%	32.61万	0.00亿	0.000%
2026-04-15	24.850	23.900	24.900	23.710	-1.170	-4.667%	42.96万	0.00亿	0.000%
2026-04-14	23.280	25.070	25.180	23.150	1.630	6.954%	60.60万	0.00亿	0.000%
2026-04-13	23.820	23.440	24.020	22.370	-0.260	-1.097%	47.73万	0.00亿	0.000%
2026-04-10	23.630	23.700	24.400	23.470	0.070	0.296%	36.67万	0.00亿	0.000%
2026-04-09	23.930	23.630	24.070	23.150	-0.160	-0.673%	31.19万	0.00亿	0.000%
2026-04-08	23.330	23.790	23.930	23.120	-0.930	-3.762%	50.84万	0.00亿	0.000%
2026-04-07	23.710	24.720	25.320	23.700	0.000	0.000%	44.94万	0.00亿	0.000%
2026-04-03	25.000	23.560	25.110	22.910	0.000	0.000%	46.44万	0.00亿	0.000%
2026-04-02	25.380	24.990	26.280	24.640	0.000	0.000%	42.83万	0.00亿	0.000%
2026-04-01	25.120	24.870	25.700	24.320	0.000	0.000%	38.91万	0.00亿	0.000%