省广集团（002400）历史行情

以下为省广集团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
2026-10-09	6.220	6.550	6.590	6.130	0.320	5.136%	83.16万	0.00亿	0.000%
2026-10-08	6.330	6.230	6.380	6.180	-0.130	-2.044%	42.72万	0.00亿	0.000%
2026-10-07	6.450	6.360	6.490	6.350	-0.120	-1.852%	3,862.06万	2.47亿	2.237%
2026-10-06	6.450	6.360	6.490	6.350	-0.120	-1.852%	3,862.06万	2.47亿	2.237%
2026-10-05	6.450	6.360	6.490	6.350	-0.120	-1.852%	3,862.06万	2.47亿	2.237%
2026-10-02	6.450	6.360	6.490	6.350	-0.120	-1.852%	3,862.06万	2.47亿	2.237%
2026-10-01	6.450	6.360	6.490	6.350	-0.120	-1.852%	3,862.06万	2.47亿	2.237%
2026-09-30	6.450	6.360	6.490	6.350	-0.120	-1.852%	38.62万	0.00亿	0.000%
2026-09-29	6.280	6.480	6.520	6.250	0.220	3.514%	61.78万	0.00亿	0.000%
2026-09-28	6.450	6.260	6.450	6.220	-0.200	-3.096%	44.32万	0.00亿	0.000%
2026-09-27	6.530	6.460	6.620	6.430	-0.070	-1.072%	4,314.75万	2.81亿	2.500%
2026-09-24	6.530	6.460	6.620	6.430	-0.070	-1.072%	43.15万	0.00亿	0.000%
2026-09-23	6.750	6.530	6.800	6.520	-0.230	-3.402%	61.90万	0.00亿	0.000%
2026-09-22	6.810	6.760	6.900	6.690	0.120	1.807%	102.98万	0.00亿	0.000%
2026-09-21	6.590	6.640	6.650	6.540	0.090	1.374%	44.07万	0.00亿	0.000%
2026-09-18	6.540	6.550	6.580	6.500	0.010	0.153%	43.44万	0.00亿	0.000%
2026-09-17	6.420	6.540	6.650	6.380	0.120	1.869%	55.77万	0.00亿	0.000%
2026-09-16	6.310	6.420	6.440	6.250	0.050	0.785%	39.79万	0.00亿	0.000%
2026-09-15	6.580	6.370	6.620	6.350	-0.180	-2.748%	49.35万	0.00亿	0.000%
2026-09-14	6.630	6.550	6.650	6.500	-0.070	-1.057%	39.98万	0.00亿	0.000%
2026-09-11	6.640	6.620	6.680	6.500	-0.080	-1.194%	55.96万	0.00亿	0.000%
2026-09-10	6.680	6.700	6.870	6.600	-0.010	-0.149%	56.32万	0.00亿	0.000%
2026-09-09	6.900	6.710	6.930	6.670	-0.250	-3.592%	80.64万	0.00亿	0.000%
2026-09-08	6.790	6.960	7.050	6.750	0.160	2.353%	101.25万	0.00亿	0.000%
2026-09-07	6.720	6.800	6.830	6.700	0.060	0.890%	70.93万	0.00亿	0.000%
2026-09-04	6.680	6.740	6.950	6.600	0.130	1.967%	121.54万	0.00亿	0.000%
2026-09-03	6.770	6.610	6.890	6.550	-0.150	-2.219%	79.28万	0.00亿	0.000%
2026-09-02	6.830	6.760	6.920	6.690	-0.190	-2.734%	86.66万	0.00亿	0.000%
2026-09-01	6.660	6.950	7.010	6.630	0.260	3.886%	172.28万	0.00亿	0.000%
2026-08-31	6.350	6.690	6.710	6.310	0.220	3.400%	121.25万	0.00亿	0.000%
2026-08-28	6.550	6.470	6.610	6.440	0.010	0.155%	86.63万	0.00亿	0.000%
2026-08-27	6.430	6.460	6.470	6.410	0.030	0.467%	47.42万	0.00亿	0.000%
2026-08-26	6.450	6.430	6.500	6.380	-0.040	-0.618%	49.80万	0.00亿	0.000%
2026-08-25	6.300	6.470	6.500	6.280	0.130	2.050%	51.19万	0.00亿	0.000%
2026-08-24	6.430	6.340	6.480	6.250	-0.090	-1.400%	46.88万	0.00亿	0.000%
2026-08-21	6.410	6.430	6.440	6.310	-0.050	-0.772%	48.63万	0.00亿	0.000%
2026-08-20	6.490	6.480	6.540	6.420	0.040	0.621%	58.75万	0.00亿	0.000%
2026-08-19	6.660	6.440	6.710	6.430	-0.310	-4.593%	96.27万	0.00亿	0.000%
2026-08-18	6.920	6.750	6.960	6.720	-0.250	-3.571%	124.89万	0.00亿	0.000%
2026-08-17	6.980	7.000	7.020	6.810	-0.160	-2.235%	199.20万	0.00亿	0.000%
2026-08-14	7.520	7.160	7.620	7.160	-0.790	-9.937%	249.04万	0.00亿	0.000%
2026-08-13	7.480	7.950	8.060	7.300	0.620	8.458%	422.00万	0.00亿	0.000%
2026-08-12	7.130	7.330	7.600	6.910	0.420	6.078%	300.79万	0.00亿	0.000%
2026-08-11	6.950	6.910	7.010	6.830	-0.030	-0.432%	56.13万	0.00亿	0.000%
2026-08-10	6.930	6.940	6.980	6.790	0.030	0.434%	60.55万	0.00亿	0.000%
2026-08-07	6.860	6.910	6.970	6.690	-0.020	-0.289%	104.16万	0.00亿	0.000%
2026-08-06	6.990	6.930	7.180	6.830	-0.200	-2.805%	126.49万	0.00亿	0.000%
2026-08-05	6.910	7.130	7.200	6.880	0.140	2.003%	132.36万	0.00亿	0.000%
2026-08-04	6.810	6.990	7.030	6.810	0.190	2.794%	138.31万	0.00亿	0.000%
2026-08-03	6.710	6.800	6.880	6.600	0.000	0.000%	150.55万	0.00亿	0.000%
2026-07-31	6.240	6.800	6.930	6.240	0.500	7.937%	244.30万	0.00亿	0.000%
2026-07-30	6.250	6.300	6.580	6.210	-0.020	-0.316%	91.52万	0.00亿	0.000%
2026-07-29	6.230	6.320	6.350	6.140	0.200	3.268%	87.14万	0.00亿	0.000%
2026-07-28	6.000	6.120	6.200	5.980	0.070	1.157%	62.56万	0.00亿	0.000%
2026-07-27	5.780	6.050	6.060	5.760	0.250	4.310%	65.13万	0.00亿	0.000%
2026-07-24	5.980	5.800	6.020	5.800	-0.270	-4.448%	57.76万	0.00亿	0.000%
2026-07-23	5.920	6.070	6.080	5.880	0.130	2.189%	56.83万	0.00亿	0.000%
2026-07-22	5.950	5.940	6.020	5.900	-0.090	-1.493%	57.88万	0.00亿	0.000%
2026-07-21	5.860	6.030	6.060	5.780	0.160	2.726%	82.64万	0.00亿	0.000%
2026-07-20	5.830	5.870	5.980	5.740	0.080	1.382%	64.47万	0.00亿	0.000%
2026-07-17	6.030	5.790	6.170	5.760	-0.260	-4.298%	78.75万	0.00亿	0.000%
2026-07-16	5.870	6.050	6.130	5.840	0.130	2.196%	75.09万	0.00亿	0.000%
2026-07-15	5.770	5.920	6.000	5.760	0.130	2.245%	63.47万	0.00亿	0.000%
2026-07-14	5.810	5.790	5.850	5.620	-0.030	-0.515%	53.19万	0.00亿	0.000%
2026-07-13	6.120	5.820	6.240	5.820	-0.370	-5.977%	79.76万	0.00亿	0.000%
2026-07-10	5.930	6.190	6.380	5.840	0.210	3.512%	111.18万	0.00亿	0.000%
2026-07-09	5.870	5.980	6.030	5.790	0.060	1.014%	63.22万	0.00亿	0.000%
2026-07-08	5.830	5.920	5.990	5.770	0.080	1.370%	59.29万	0.00亿	0.000%
2026-07-07	6.010	5.840	6.080	5.830	-0.190	-3.151%	50.48万	0.00亿	0.000%
2026-07-06	6.190	6.030	6.290	6.020	-0.190	-3.055%	60.23万	0.00亿	0.000%
2026-07-03	6.430	6.220	6.440	6.170	-0.220	-3.416%	90.77万	0.00亿	0.000%
2026-07-02	6.600	6.440	6.840	6.390	0.050	0.782%	136.33万	0.00亿	0.000%
2026-07-01	6.280	6.390	6.480	6.260	0.080	1.268%	58.17万	0.00亿	0.000%
2026-06-30	6.210	6.310	6.350	6.160	0.120	1.939%	50.83万	0.00亿	0.000%
2026-06-29	6.260	6.190	6.330	6.150	-0.070	-1.118%	52.51万	0.00亿	0.000%
2026-06-26	6.530	6.260	6.530	6.250	-0.300	-4.573%	73.72万	0.00亿	0.000%
2026-06-25	6.670	6.560	6.730	6.520	-0.140	-2.090%	55.08万	0.00亿	0.000%
2026-06-24	6.780	6.700	6.780	6.550	-0.090	-1.325%	62.66万	0.00亿	0.000%
2026-06-23	6.990	6.790	7.070	6.750	-0.270	-3.824%	67.87万	0.00亿	0.000%
2026-06-22	6.920	7.060	7.070	6.790	0.070	1.001%	70.92万	0.00亿	0.000%
2026-06-18	7.000	6.990	7.120	6.910	-0.015	-0.214%	55.39万	0.00亿	0.000%
2026-06-17	7.115	7.005	7.115	6.935	-0.130	-1.822%	51.17万	0.00亿	0.000%
2026-06-16	7.065	7.135	7.175	6.945	0.020	0.281%	62.11万	0.00亿	0.000%
2026-06-15	7.015	7.115	7.165	7.015	0.120	1.716%	53.52万	0.00亿	0.000%
2026-06-12	6.995	6.995	7.075	6.865	0.140	2.042%	69.40万	0.00亿	0.000%
2026-06-11	7.175	6.855	7.175	6.815	-0.360	-4.990%	81.08万	0.00亿	0.000%
2026-06-10	7.205	7.215	7.455	7.175	-0.110	-1.502%	67.12万	0.00亿	0.000%
2026-06-09	7.345	7.325	7.435	7.165	0.050	0.687%	58.58万	0.00亿	0.000%
2026-06-08	7.175	7.275	7.515	7.155	-0.160	-2.152%	65.85万	0.00亿	0.000%
2026-06-05	7.605	7.435	7.735	7.345	-0.170	-2.235%	76.43万	0.00亿	0.000%
2026-06-04	7.855	7.605	7.865	7.525	-0.330	-4.159%	98.03万	0.00亿	0.000%
2026-06-03	8.055	7.935	8.065	7.875	-0.220	-2.698%	80.04万	0.00亿	0.000%
2026-06-02	8.475	8.155	8.485	8.085	-0.360	-4.228%	101.30万	0.00亿	0.000%
2026-06-01	8.075	8.515	8.545	8.055	0.400	4.929%	127.50万	0.00亿	0.000%
2026-05-29	8.175	8.115	8.365	8.075	-0.050	-0.612%	101.47万	0.00亿	0.000%
2026-05-28	7.935	8.165	8.195	7.855	0.170	2.126%	90.65万	0.00亿	0.000%
2026-05-27	8.125	7.995	8.195	7.935	-0.050	-0.622%	74.11万	0.00亿	0.000%
2026-05-26	8.125	8.045	8.135	7.945	-0.190	-2.307%	71.83万	0.00亿	0.000%
2026-05-25	8.395	8.235	8.495	8.145	-0.130	-1.554%	72.73万	0.00亿	0.000%
2026-05-22	8.415	8.365	8.455	8.195	0.000	0.000%	71.03万	0.00亿	0.000%
2026-05-21	8.695	8.365	8.865	8.335	-0.300	-3.462%	104.85万	0.00亿	0.000%
2026-05-20	8.995	8.665	9.005	8.555	-0.420	-4.623%	116.19万	0.00亿	0.000%
2026-05-19	8.895	9.085	9.295	8.865	0.140	1.565%	141.63万	0.00亿	0.000%
2026-05-18	8.875	8.945	9.065	8.765	0.070	0.789%	114.14万	0.00亿	0.000%
2026-05-15	8.745	8.875	9.395	8.745	0.140	1.603%	169.35万	0.00亿	0.000%
2026-05-14	9.455	8.735	9.545	8.725	-0.560	-6.025%	150.82万	0.00亿	0.000%
2026-05-13	9.195	9.295	9.335	9.095	0.060	0.650%	95.34万	0.00亿	0.000%
2026-05-12	9.595	9.235	9.595	9.125	-0.280	-2.943%	135.82万	0.00亿	0.000%
2026-05-11	9.635	9.515	9.745	9.445	-0.070	-0.730%	104.79万	0.00亿	0.000%
2026-05-08	9.875	9.585	9.875	9.575	-0.220	-2.244%	138.84万	0.00亿	0.000%
2026-05-07	9.695	9.805	9.855	9.545	0.170	1.764%	194.24万	0.00亿	0.000%
2026-05-06	9.355	9.635	9.855	9.355	0.680	7.594%	269.68万	0.00亿	0.000%
2026-04-30	8.485	8.955	9.175	8.405	0.480	5.664%	155.35万	0.00亿	0.000%
2026-04-29	8.265	8.475	8.585	8.255	0.240	2.914%	66.65万	0.00亿	0.000%
2026-04-28	8.455	8.235	8.495	8.195	-0.340	-3.965%	78.13万	0.00亿	0.000%
2026-04-27	8.685	8.575	8.685	8.445	-0.140	-1.606%	69.32万	0.00亿	0.000%
2026-04-24	8.795	8.715	8.845	8.575	-0.200	-2.243%	89.77万	0.00亿	0.000%
2026-04-23	8.945	8.915	9.135	8.845	0.000	0.000%	109.93万	0.00亿	0.000%
2026-04-22	8.865	8.915	8.925	8.765	-0.030	-0.335%	77.53万	0.00亿	0.000%
2026-04-21	9.075	8.945	9.155	8.875	-0.210	-2.294%	102.28万	0.00亿	0.000%
2026-04-20	8.885	9.155	9.265	8.865	0.230	2.577%	134.46万	0.00亿	0.000%
2026-04-17	8.855	8.925	8.965	8.775	0.050	0.563%	92.37万	0.00亿	0.000%
2026-04-16	8.645	8.875	8.955	8.645	0.280	3.258%	136.12万	0.00亿	0.000%
2026-04-15	8.735	8.595	8.815	8.545	-0.140	-1.603%	71.77万	0.00亿	0.000%
2026-04-14	8.745	8.735	8.805	8.595	0.130	1.511%	99.19万	0.00亿	0.000%
2026-04-13	8.525	8.605	8.635	8.505	0.000	0.000%	62.67万	0.00亿	0.000%
2026-04-10	8.725	8.625	8.825	8.615	0.000	0.000%	115.13万	0.00亿	0.000%
2026-04-09	8.545	8.575	8.655	8.465	0.000	0.000%	154.19万	0.00亿	0.000%
2026-04-08	8.205	8.755	8.755	8.165	0.000	0.000%	221.16万	0.00亿	0.000%
2026-04-07	7.885	7.955	8.055	7.855	0.000	0.000%	65.17万	0.00亿	0.000%
2026-04-03	8.405	7.875	8.415	7.875	0.000	0.000%	120.26万	0.00亿	0.000%
2026-04-02	8.665	8.335	8.665	8.265	0.000	0.000%	165.94万	0.00亿	0.000%
2026-04-01	8.685	8.845	9.185	8.525	0.000	0.000%	196.68万	0.00亿	0.000%