广生堂（300436）历史行情

以下为广生堂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	80.200	81.470	82.760	76.000	1.490	1.863%	3.10万	0.00亿	0.000%
2026-10-08	83.020	79.980	83.190	79.970	-3.700	-4.422%	2.81万	0.00亿	0.000%
2026-10-07	83.220	83.680	84.200	82.850	0.900	1.087%	221.54万	1.85亿	1.620%
2026-10-06	83.220	83.680	84.200	82.850	0.900	1.087%	221.54万	1.85亿	1.620%
2026-10-05	83.220	83.680	84.200	82.850	0.900	1.087%	221.54万	1.85亿	1.620%
2026-10-02	83.220	83.680	84.200	82.850	0.900	1.087%	221.54万	1.85亿	1.620%
2026-10-01	83.220	83.680	84.200	82.850	0.900	1.087%	221.54万	1.85亿	1.620%
2026-09-30	83.220	83.680	84.200	82.850	0.900	1.087%	2.22万	0.00亿	0.000%
2026-09-29	83.900	82.780	84.530	82.710	-0.780	-0.933%	1.84万	0.00亿	0.000%
2026-09-28	84.810	83.560	85.600	82.500	-1.120	-1.323%	1.89万	0.00亿	0.000%
2026-09-27	86.080	84.680	86.860	84.680	-2.400	-2.756%	212.69万	1.82亿	1.556%
2026-09-24	86.080	84.680	86.860	84.680	-2.400	-2.756%	2.13万	0.00亿	0.000%
2026-09-23	87.100	87.080	88.860	87.030	-0.680	-0.775%	2.19万	0.00亿	0.000%
2026-09-22	88.210	87.760	89.030	87.100	-1.140	-1.282%	3.16万	0.00亿	0.000%
2026-09-21	86.660	88.900	89.660	86.660	2.340	2.703%	3.72万	0.00亿	0.000%
2026-09-18	85.200	86.560	87.580	85.200	1.530	1.799%	2.80万	0.00亿	0.000%
2026-09-17	84.880	85.030	86.880	84.770	-0.310	-0.363%	2.31万	0.00亿	0.000%
2026-09-16	84.580	85.340	85.660	83.850	0.460	0.542%	1.86万	0.00亿	0.000%
2026-09-15	86.820	84.880	86.830	84.880	-1.940	-2.235%	2.48万	0.00亿	0.000%
2026-09-14	85.100	86.820	87.200	85.100	0.240	0.277%	1.86万	0.00亿	0.000%
2026-09-11	88.000	86.580	88.200	85.500	-2.150	-2.423%	2.63万	0.00亿	0.000%
2026-09-10	89.580	88.730	89.750	87.000	-1.080	-1.203%	2.38万	0.00亿	0.000%
2026-09-09	90.030	89.810	90.940	89.400	-1.420	-1.557%	2.31万	0.00亿	0.000%
2026-09-08	90.010	91.230	91.770	89.800	0.360	0.396%	2.71万	0.00亿	0.000%
2026-09-07	92.900	90.870	93.500	89.990	1.120	1.248%	2.87万	0.00亿	0.000%
2026-09-04	91.060	89.750	92.340	89.050	-1.610	-1.762%	2.98万	0.00亿	0.000%
2026-09-03	89.960	91.360	91.590	89.880	1.410	1.568%	2.64万	0.00亿	0.000%
2026-09-02	91.000	89.950	91.030	89.500	-0.870	-0.958%	2.22万	0.00亿	0.000%
2026-09-01	91.250	90.820	91.700	90.610	-0.490	-0.537%	2.30万	0.00亿	0.000%
2026-08-31	92.540	91.310	92.550	90.010	-0.970	-1.051%	3.03万	0.00亿	0.000%
2026-08-28	95.220	92.280	95.660	92.100	-3.020	-3.169%	4.06万	0.00亿	0.000%
2026-08-27	94.360	95.300	95.620	92.660	0.400	0.421%	5.72万	0.00亿	0.000%
2026-08-26	96.990	94.900	101.470	94.600	2.650	2.873%	9.06万	0.00亿	0.000%
2026-08-25	89.470	92.250	92.480	88.090	2.590	2.889%	4.35万	0.00亿	0.000%
2026-08-24	93.180	89.660	98.600	89.430	-3.460	-3.716%	6.08万	0.00亿	0.000%
2026-08-21	95.310	93.120	95.880	91.260	-3.390	-3.513%	5.73万	0.00亿	0.000%
2026-08-20	98.000	96.510	99.970	95.750	3.140	3.363%	8.08万	0.00亿	0.000%
2026-08-19	97.000	93.370	97.610	93.030	-4.060	-4.167%	4.92万	0.00亿	0.000%
2026-08-18	98.000	97.430	99.180	96.100	-0.980	-0.996%	5.04万	0.00亿	0.000%
2026-08-17	100.450	98.410	100.790	96.770	-1.050	-1.056%	5.15万	0.00亿	0.000%
2026-08-14	100.000	99.460	103.980	97.790	-1.190	-1.182%	7.27万	0.00亿	0.000%
2026-08-13	97.770	100.650	105.550	96.800	2.440	2.484%	10.33万	0.00亿	0.000%
2026-08-12	99.000	98.210	101.600	97.880	-2.390	-2.376%	6.11万	0.00亿	0.000%
2026-08-11	95.770	100.600	102.660	94.800	3.900	4.033%	10.35万	0.00亿	0.000%
2026-08-10	98.100	96.700	102.090	96.400	-0.180	-0.186%	9.63万	0.00亿	0.000%
2026-08-07	91.880	96.880	97.700	91.860	4.150	4.475%	8.70万	0.00亿	0.000%
2026-08-06	94.500	92.730	94.940	91.700	-0.320	-0.344%	5.62万	0.00亿	0.000%
2026-08-05	90.390	93.050	93.300	89.500	2.030	2.230%	5.36万	0.00亿	0.000%
2026-08-04	90.010	91.020	91.340	89.000	2.300	2.592%	4.55万	0.00亿	0.000%
2026-08-03	88.600	88.720	89.500	87.820	0.040	0.045%	2.76万	0.00亿	0.000%
2026-07-31	84.050	88.680	90.020	84.050	2.930	3.417%	5.39万	0.00亿	0.000%
2026-07-30	88.010	85.750	89.580	85.750	-3.080	-3.467%	4.48万	0.00亿	0.000%
2026-07-29	88.070	88.830	89.800	87.000	-0.070	-0.079%	4.35万	0.00亿	0.000%
2026-07-28	93.430	88.900	96.600	88.580	-0.610	-0.681%	7.06万	0.00亿	0.000%
2026-07-27	86.330	89.510	90.040	85.570	3.180	3.684%	5.03万	0.00亿	0.000%
2026-07-24	87.800	86.330	89.300	86.330	-2.550	-2.869%	4.00万	0.00亿	0.000%
2026-07-23	89.790	88.880	91.760	88.260	-2.480	-2.715%	5.54万	0.00亿	0.000%
2026-07-22	89.640	91.360	94.600	89.010	0.870	0.961%	7.70万	0.00亿	0.000%
2026-07-21	92.140	90.490	92.440	83.400	-1.470	-1.599%	8.77万	0.00亿	0.000%
2026-07-20	91.000	91.960	94.680	88.000	2.360	2.634%	7.54万	0.00亿	0.000%
2026-07-17	101.490	89.600	103.000	89.500	-13.580	-13.161%	10.50万	0.00亿	0.000%
2026-07-16	101.440	103.180	109.660	98.280	-0.790	-0.760%	13.92万	0.00亿	0.000%
2026-07-15	97.030	103.970	108.580	96.820	5.970	6.092%	13.84万	0.00亿	0.000%
2026-07-14	98.500	98.000	101.500	92.500	-1.870	-1.872%	8.53万	0.00亿	0.000%
2026-07-13	98.000	99.870	104.290	95.000	1.480	1.504%	10.99万	0.00亿	0.000%
2026-07-10	94.010	98.390	101.110	93.030	2.310	2.404%	8.51万	0.00亿	0.000%
2026-07-09	94.360	96.080	97.900	91.150	0.970	1.020%	7.87万	0.00亿	0.000%
2026-07-08	99.000	95.110	102.000	95.030	-3.830	-3.871%	7.45万	0.00亿	0.000%
2026-07-07	105.970	98.940	106.600	98.810	-7.750	-7.264%	10.46万	0.00亿	0.000%
2026-07-06	104.710	106.690	118.090	103.000	-0.420	-0.392%	14.86万	0.00亿	0.000%
2026-07-03	107.000	107.110	109.800	102.660	1.310	1.238%	11.23万	0.00亿	0.000%
2026-07-02	111.870	105.800	117.990	104.800	-6.770	-6.014%	14.57万	0.00亿	0.000%
2026-07-01	107.050	112.570	113.330	103.020	4.930	4.580%	16.99万	0.00亿	0.000%
2026-06-30	107.900	107.640	111.990	105.500	1.080	1.014%	16.26万	0.00亿	0.000%
2026-06-29	89.500	106.560	106.560	88.000	17.760	20.000%	13.56万	0.00亿	0.000%
2026-06-26	91.000	88.800	93.990	88.130	-2.910	-3.173%	5.34万	0.00亿	0.000%
2026-06-25	87.770	91.710	91.800	86.000	3.070	3.463%	7.05万	0.00亿	0.000%
2026-06-24	91.700	88.640	92.600	88.500	-4.430	-4.760%	7.84万	0.00亿	0.000%
2026-06-23	87.300	93.070	96.210	86.710	5.280	6.014%	10.92万	0.00亿	0.000%
2026-06-22	86.000	87.790	88.100	83.380	-0.360	-0.408%	7.35万	0.00亿	0.000%
2026-06-18	87.570	88.150	89.980	86.160	0.250	0.284%	5.96万	0.00亿	0.000%
2026-06-17	88.980	87.900	89.530	85.050	-0.650	-0.734%	5.85万	0.00亿	0.000%
2026-06-16	89.980	88.550	95.590	87.780	1.990	2.299%	10.84万	0.00亿	0.000%
2026-06-15	85.670	86.560	87.260	84.270	-0.450	-0.517%	5.60万	0.00亿	0.000%
2026-06-12	86.000	87.010	89.200	84.690	1.360	1.588%	6.21万	0.00亿	0.000%
2026-06-11	85.400	85.650	86.360	83.880	0.530	0.623%	3.93万	0.00亿	0.000%
2026-06-10	87.590	85.120	89.000	84.610	-2.690	-3.063%	4.83万	0.00亿	0.000%
2026-06-09	87.010	87.810	88.330	84.600	2.030	2.367%	4.70万	0.00亿	0.000%
2026-06-08	86.300	85.780	92.600	85.410	-3.030	-3.412%	7.80万	0.00亿	0.000%
2026-06-05	97.610	88.810	97.640	87.800	-6.730	-7.044%	10.64万	0.00亿	0.000%
2026-06-04	97.000	95.540	97.700	94.850	-2.400	-2.450%	4.98万	0.00亿	0.000%
2026-06-03	96.540	97.940	98.860	94.390	1.570	1.629%	5.41万	0.00亿	0.000%
2026-06-02	100.830	96.370	101.300	94.220	-5.080	-5.007%	7.60万	0.00亿	0.000%
2026-06-01	109.000	101.450	110.500	101.200	-11.820	-10.435%	9.75万	0.00亿	0.000%
2026-05-29	112.110	113.270	119.780	109.580	0.390	0.345%	10.85万	0.00亿	0.000%
2026-05-28	116.370	112.880	116.770	109.190	-3.890	-3.331%	7.52万	0.00亿	0.000%
2026-05-27	117.650	116.770	122.480	115.600	-0.730	-0.621%	7.71万	0.00亿	0.000%
2026-05-26	121.060	117.500	121.880	115.510	-3.470	-2.868%	6.70万	0.00亿	0.000%
2026-05-25	124.210	120.970	127.780	120.220	-4.860	-3.862%	7.70万	0.00亿	0.000%
2026-05-22	130.080	125.830	131.370	124.000	-4.250	-3.267%	9.36万	0.00亿	0.000%
2026-05-21	127.260	130.080	140.460	127.030	2.390	1.872%	14.78万	0.00亿	0.000%
2026-05-20	126.160	127.690	130.980	124.830	1.560	1.237%	8.70万	0.00亿	0.000%
2026-05-19	122.930	126.130	127.770	116.000	3.800	3.106%	8.95万	0.00亿	0.000%
2026-05-18	122.010	122.330	124.980	120.450	-0.070	-0.057%	6.53万	0.00亿	0.000%
2026-05-15	122.640	122.400	127.580	119.620	-1.410	-1.139%	10.08万	0.00亿	0.000%
2026-05-14	118.930	123.810	129.000	118.800	5.700	4.826%	15.47万	0.00亿	0.000%
2026-05-13	116.730	118.110	120.980	113.600	2.350	2.030%	7.74万	0.00亿	0.000%
2026-05-12	118.810	115.760	121.390	115.350	-3.490	-2.927%	7.62万	0.00亿	0.000%
2026-05-11	115.450	119.250	120.990	115.450	3.500	3.024%	8.73万	0.00亿	0.000%
2026-05-08	122.130	115.750	123.000	113.010	-5.180	-4.283%	10.03万	0.00亿	0.000%
2026-05-07	118.120	120.930	121.880	118.120	1.930	1.622%	6.82万	0.00亿	0.000%
2026-05-06	115.100	119.000	120.980	115.000	1.700	1.449%	7.21万	0.00亿	0.000%
2026-04-30	115.880	117.300	120.320	115.500	0.490	0.419%	8.68万	0.00亿	0.000%
2026-04-29	110.670	116.810	121.990	110.670	9.950	9.311%	13.33万	0.00亿	0.000%
2026-04-28	112.330	106.860	114.750	106.650	-5.690	-5.056%	9.39万	0.00亿	0.000%
2026-04-27	113.000	112.550	114.730	111.180	-0.750	-0.662%	6.38万	0.00亿	0.000%
2026-04-24	117.750	113.300	118.000	112.860	-6.100	-5.109%	7.51万	0.00亿	0.000%
2026-04-23	115.360	119.400	122.000	114.600	2.300	1.964%	10.96万	0.00亿	0.000%
2026-04-22	114.210	117.100	117.390	112.000	0.880	0.757%	8.65万	0.00亿	0.000%
2026-04-21	115.330	116.220	121.200	115.330	-0.330	-0.283%	8.33万	0.00亿	0.000%
2026-04-20	115.610	116.550	116.930	115.200	0.050	0.043%	5.92万	0.00亿	0.000%
2026-04-17	116.000	116.500	117.790	114.200	-0.510	-0.436%	8.39万	0.00亿	0.000%
2026-04-16	120.000	117.010	121.700	116.030	-7.990	-6.392%	11.80万	0.00亿	0.000%
2026-04-15	120.000	125.000	129.130	114.120	7.350	6.247%	18.58万	0.00亿	0.000%
2026-04-14	113.290	117.650	117.650	111.260	4.170	3.675%	12.14万	0.00亿	0.000%
2026-04-13	112.990	113.480	114.720	110.400	0.000	0.000%	9.39万	0.00亿	0.000%
2026-04-10	112.220	112.300	115.330	110.000	0.000	0.000%	9.94万	0.00亿	0.000%
2026-04-09	115.780	112.680	118.290	110.500	0.000	0.000%	12.21万	0.00亿	0.000%
2026-04-08	121.000	116.880	121.880	115.570	0.000	0.000%	13.91万	0.00亿	0.000%
2026-04-07	123.560	120.330	125.990	116.000	0.000	0.000%	15.41万	0.00亿	0.000%
2026-04-03	124.230	128.050	131.000	123.310	0.000	0.000%	17.09万	0.00亿	0.000%
2026-04-02	121.790	127.140	129.880	121.290	0.000	0.000%	23.14万	0.00亿	0.000%
2026-04-01	100.010	119.030	119.030	99.530	0.000	0.000%	16.08万	0.00亿	0.000%