广百股份（002187）历史行情
以下为广百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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.490 | 5.470 | 5.550 | 5.440 | -0.040 | -0.726% | 352.89万 | 0.19亿 | 0.503% |
| 2026-10-07 | 5.460 | 5.510 | 5.530 | 5.400 | 0.050 | 0.916% | 666.40万 | 0.36亿 | 0.951% |
| 2026-10-06 | 5.460 | 5.510 | 5.530 | 5.400 | 0.050 | 0.916% | 666.40万 | 0.36亿 | 0.951% |
| 2026-10-05 | 5.460 | 5.510 | 5.530 | 5.400 | 0.050 | 0.916% | 666.40万 | 0.36亿 | 0.951% |
| 2026-10-02 | 5.460 | 5.510 | 5.530 | 5.400 | 0.050 | 0.916% | 666.40万 | 0.36亿 | 0.951% |
| 2026-10-01 | 5.460 | 5.510 | 5.530 | 5.400 | 0.050 | 0.916% | 666.40万 | 0.36亿 | 0.951% |
| 2026-09-30 | 5.460 | 5.510 | 5.530 | 5.400 | 0.050 | 0.916% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.410 | 5.460 | 5.480 | 5.360 | 0.060 | 1.111% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.440 | 5.400 | 5.500 | 5.370 | -0.040 | -0.735% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.490 | 5.440 | 5.540 | 5.400 | -0.050 | -0.911% | 841.84万 | 0.46亿 | 1.201% |
| 2026-09-24 | 5.490 | 5.440 | 5.540 | 5.400 | -0.050 | -0.911% | 8.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.580 | 5.490 | 5.620 | 5.480 | -0.120 | -2.139% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.730 | 5.610 | 5.730 | 5.580 | -0.110 | -1.923% | 11.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.610 | 5.720 | 5.740 | 5.570 | 0.130 | 2.326% | 8.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.500 | 5.590 | 5.690 | 5.470 | 0.090 | 1.636% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.490 | 5.500 | 5.560 | 5.410 | 0.020 | 0.365% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.390 | 5.480 | 5.520 | 5.320 | 0.040 | 0.735% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.760 | 5.440 | 5.760 | 5.420 | -0.320 | -5.556% | 17.77万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.600 | 5.760 | 5.840 | 5.590 | 0.090 | 1.587% | 20.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.840 | 5.670 | 6.010 | 5.630 | -0.230 | -3.898% | 17.88万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.000 | 5.900 | 6.150 | 5.820 | -0.100 | -1.667% | 18.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.950 | 6.000 | 6.050 | 5.810 | 0.020 | 0.334% | 20.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.920 | 5.980 | 6.020 | 5.890 | 0.050 | 0.843% | 23.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.740 | 5.930 | 5.940 | 5.720 | 0.180 | 3.130% | 23.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.660 | 5.750 | 5.790 | 5.550 | 0.060 | 1.054% | 19.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.690 | 5.690 | 5.830 | 5.670 | 0.000 | 0.000% | 19.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.780 | 5.690 | 5.800 | 5.620 | -0.090 | -1.557% | 13.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.580 | 5.780 | 5.810 | 5.550 | 0.230 | 4.144% | 20.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.620 | 5.550 | 5.720 | 5.530 | -0.110 | -1.943% | 14.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.480 | 5.660 | 5.750 | 5.470 | 0.160 | 2.909% | 17.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.480 | 5.500 | 5.550 | 5.440 | -0.010 | -0.181% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.480 | 5.510 | 5.550 | 5.460 | 0.030 | 0.547% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.300 | 5.480 | 5.490 | 5.250 | 0.200 | 3.788% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.260 | 5.280 | 5.370 | 5.240 | -0.030 | -0.565% | 6.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.300 | 5.310 | 5.350 | 5.200 | -0.020 | -0.375% | 7.36万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.230 | 5.330 | 5.350 | 5.220 | 0.110 | 2.107% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.390 | 5.220 | 5.420 | 5.200 | -0.150 | -2.793% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.360 | 5.370 | 5.430 | 5.330 | 0.000 | 0.000% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.280 | 5.370 | 5.400 | 5.230 | 0.060 | 1.130% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.400 | 5.310 | 5.400 | 5.250 | -0.100 | -1.848% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.450 | 5.410 | 5.500 | 5.370 | -0.060 | -1.097% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.410 | 5.470 | 5.500 | 5.350 | 0.090 | 1.673% | 12.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.410 | 5.380 | 5.410 | 5.300 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.270 | 5.380 | 5.410 | 5.220 | 0.130 | 2.476% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.300 | 5.250 | 5.330 | 5.180 | -0.060 | -1.130% | 11.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.350 | 5.310 | 5.350 | 5.220 | -0.030 | -0.562% | 9.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.360 | 5.340 | 5.400 | 5.280 | -0.030 | -0.559% | 9.57万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.400 | 5.370 | 5.420 | 5.330 | -0.020 | -0.371% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.290 | 5.390 | 5.400 | 5.260 | 0.100 | 1.890% | 10.22万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.150 | 5.290 | 5.330 | 5.110 | 0.080 | 1.536% | 14.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.190 | 5.210 | 5.400 | 5.120 | 0.040 | 0.774% | 22.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.980 | 5.170 | 5.230 | 4.960 | 0.200 | 4.024% | 22.24万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.810 | 4.970 | 4.990 | 4.800 | 0.130 | 2.686% | 12.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.730 | 4.840 | 4.880 | 4.680 | 0.120 | 2.542% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.850 | 4.720 | 4.900 | 4.710 | -0.170 | -3.476% | 8.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.790 | 4.890 | 4.910 | 4.720 | 0.100 | 2.088% | 10.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.760 | 4.790 | 4.830 | 4.720 | 0.000 | 0.000% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.890 | 4.790 | 4.900 | 4.710 | -0.080 | -1.643% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.900 | 4.870 | 5.050 | 4.840 | -0.060 | -1.217% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.040 | 4.930 | 5.230 | 4.900 | -0.110 | -2.183% | 18.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.910 | 5.040 | 5.080 | 4.900 | 0.100 | 2.024% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.780 | 4.940 | 5.030 | 4.740 | 0.110 | 2.277% | 18.15万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.890 | 4.830 | 4.990 | 4.730 | 0.130 | 2.766% | 22.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.770 | 4.700 | 4.820 | 4.640 | -0.100 | -2.083% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.630 | 4.800 | 4.880 | 4.570 | 0.140 | 3.004% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.760 | 4.660 | 4.770 | 4.590 | -0.060 | -1.271% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.700 | 4.720 | 4.770 | 4.660 | 0.020 | 0.426% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.890 | 4.700 | 4.890 | 4.690 | -0.180 | -3.689% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.900 | 4.880 | 4.940 | 4.850 | -0.010 | -0.204% | 9.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.830 | 4.890 | 4.930 | 4.810 | 0.070 | 1.452% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.790 | 4.820 | 4.930 | 4.760 | 0.000 | 0.000% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.670 | 4.820 | 4.880 | 4.660 | 0.140 | 2.991% | 13.86万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.680 | 4.680 | 4.750 | 4.600 | -0.020 | -0.426% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.700 | 4.700 | 4.750 | 4.530 | 0.010 | 0.213% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.820 | 4.690 | 4.840 | 4.690 | -0.150 | -3.099% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.880 | 4.840 | 4.910 | 4.770 | -0.070 | -1.426% | 8.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.120 | 4.910 | 5.120 | 4.900 | -0.210 | -4.102% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.050 | 5.120 | 5.240 | 5.020 | 0.080 | 1.587% | 15.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.960 | 5.040 | 5.050 | 4.840 | 0.030 | 0.599% | 11.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.980 | 5.010 | 5.060 | 4.900 | -0.030 | -0.595% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.220 | 5.040 | 5.240 | 4.990 | -0.180 | -3.448% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.270 | 5.220 | 5.280 | 5.170 | -0.050 | -0.949% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.280 | 5.270 | 5.400 | 5.220 | 0.000 | 0.000% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.170 | 5.270 | 5.320 | 5.100 | 0.120 | 2.330% | 12.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.190 | 5.150 | 5.300 | 5.070 | -0.070 | -1.341% | 12.17万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.270 | 5.220 | 5.320 | 5.150 | -0.090 | -1.695% | 11.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.430 | 5.310 | 5.450 | 5.260 | -0.100 | -1.848% | 16.75万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.480 | 5.410 | 5.680 | 5.330 | -0.140 | -2.523% | 22.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.420 | 5.550 | 5.720 | 5.420 | 0.120 | 2.210% | 21.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.630 | 5.430 | 5.720 | 5.380 | -0.220 | -3.894% | 18.29万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.730 | 5.650 | 5.780 | 5.570 | -0.110 | -1.910% | 17.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.800 | 5.760 | 5.840 | 5.620 | -0.060 | -1.031% | 21.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.700 | 5.820 | 5.860 | 5.570 | 0.020 | 0.345% | 23.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.540 | 5.800 | 5.990 | 5.510 | 0.240 | 4.317% | 35.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.600 | 5.560 | 5.650 | 5.460 | -0.070 | -1.243% | 15.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.600 | 5.630 | 5.720 | 5.470 | -0.020 | -0.354% | 19.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.610 | 5.650 | 5.730 | 5.540 | 0.030 | 0.534% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.640 | 5.620 | 5.680 | 5.580 | -0.020 | -0.355% | 8.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.590 | 5.640 | 5.680 | 5.540 | 0.100 | 1.805% | 8.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.740 | 5.540 | 5.780 | 5.540 | -0.210 | -3.652% | 9.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.870 | 5.750 | 5.870 | 5.700 | -0.110 | -1.877% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.830 | 5.860 | 5.900 | 5.760 | 0.030 | 0.515% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.780 | 5.830 | 5.840 | 5.730 | 0.060 | 1.040% | 7.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.950 | 5.770 | 5.950 | 5.750 | -0.170 | -2.862% | 14.11万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.090 | 5.940 | 6.100 | 5.910 | -0.120 | -1.980% | 11.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.040 | 6.060 | 6.090 | 5.980 | 0.030 | 0.498% | 8.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.130 | 6.030 | 6.160 | 6.020 | -0.110 | -1.792% | 8.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.240 | 6.140 | 6.240 | 6.090 | -0.100 | -1.603% | 9.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.100 | 6.240 | 6.240 | 6.100 | 0.120 | 1.961% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.190 | 6.120 | 6.210 | 6.090 | -0.050 | -0.810% | 8.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.210 | 6.170 | 6.220 | 6.150 | -0.020 | -0.323% | 9.20万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.170 | 6.190 | 6.230 | 6.130 | 0.020 | 0.324% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.060 | 6.170 | 6.190 | 6.040 | 0.070 | 1.148% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.100 | 6.100 | 6.160 | 6.030 | 0.010 | 0.164% | 11.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.960 | 6.090 | 6.120 | 5.850 | 0.130 | 2.181% | 14.52万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.000 | 5.960 | 6.020 | 5.890 | -0.070 | -1.161% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.050 | 6.030 | 6.140 | 6.000 | -0.070 | -1.148% | 9.79万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.140 | 6.100 | 6.150 | 6.060 | -0.090 | -1.454% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.240 | 6.190 | 6.310 | 6.100 | -0.080 | -1.276% | 12.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.220 | 6.270 | 6.280 | 6.140 | 0.030 | 0.481% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.280 | 6.240 | 6.340 | 6.170 | -0.070 | -1.109% | 10.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.250 | 6.310 | 6.340 | 6.210 | 0.050 | 0.799% | 7.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.340 | 6.260 | 6.340 | 6.240 | -0.050 | -0.792% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.340 | 6.310 | 6.350 | 6.210 | 0.000 | 0.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.330 | 6.310 | 6.330 | 6.250 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.290 | 6.310 | 6.400 | 6.280 | 0.000 | 0.000% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.400 | 6.270 | 6.440 | 6.250 | 0.000 | 0.000% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.390 | 6.460 | 6.470 | 6.340 | 0.000 | 0.000% | 10.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.160 | 6.310 | 6.320 | 6.120 | 0.000 | 0.000% | 9.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.340 | 6.120 | 6.400 | 6.110 | 0.000 | 0.000% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.470 | 6.370 | 6.470 | 6.310 | 0.000 | 0.000% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.590 | 6.480 | 6.650 | 6.400 | 0.000 | 0.000% | 14.95万 | 0.00亿 | 0.000% |