广汇物流（600603）历史行情
以下为广汇物流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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.000 | 4.970 | 5.100 | 4.930 | 0.010 | 0.202% | 9.21万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.040 | 4.960 | 5.120 | 4.920 | -0.110 | -2.170% | 13.20万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.000 | 5.070 | 5.170 | 4.980 | 0.070 | 1.400% | 10.67万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.000 | 5.000 | 5.080 | 4.930 | -0.030 | -0.596% | 11.62万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.060 | 5.030 | 5.250 | 5.010 | -0.030 | -0.593% | 16.11万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.790 | 5.060 | 5.100 | 4.780 | 0.320 | 6.751% | 26.77万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.810 | 4.740 | 4.860 | 4.700 | -0.070 | -1.455% | 9.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.830 | 4.810 | 4.840 | 4.750 | 0.010 | 0.208% | 635.42万 | 0.31亿 | 0.551% |
| 2026-10-06 | 4.830 | 4.810 | 4.840 | 4.750 | 0.010 | 0.208% | 635.42万 | 0.31亿 | 0.551% |
| 2026-10-05 | 4.830 | 4.810 | 4.840 | 4.750 | 0.010 | 0.208% | 635.42万 | 0.31亿 | 0.551% |
| 2026-10-02 | 4.830 | 4.810 | 4.840 | 4.750 | 0.010 | 0.208% | 635.42万 | 0.31亿 | 0.551% |
| 2026-10-01 | 4.830 | 4.810 | 4.840 | 4.750 | 0.010 | 0.208% | 635.42万 | 0.31亿 | 0.551% |
| 2026-09-30 | 4.830 | 4.810 | 4.840 | 4.750 | 0.010 | 0.208% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.660 | 4.800 | 4.840 | 4.650 | 0.130 | 2.784% | 8.62万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.600 | 4.670 | 4.700 | 4.590 | 0.050 | 1.082% | 7.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.640 | 4.620 | 4.720 | 4.610 | -0.040 | -0.858% | 729.39万 | 0.34亿 | 0.632% |
| 2026-09-24 | 4.640 | 4.620 | 4.720 | 4.610 | -0.040 | -0.858% | 7.29万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.830 | 4.660 | 4.830 | 4.660 | -0.170 | -3.520% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.890 | 4.830 | 4.910 | 4.780 | -0.060 | -1.227% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.870 | 4.890 | 4.930 | 4.820 | 0.010 | 0.205% | 7.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.910 | 4.880 | 4.940 | 4.850 | -0.040 | -0.813% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.870 | 4.920 | 4.940 | 4.790 | 0.060 | 1.235% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.930 | 4.860 | 4.940 | 4.810 | -0.050 | -1.018% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.970 | 4.910 | 4.990 | 4.870 | -0.090 | -1.800% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.790 | 5.000 | 5.040 | 4.720 | 0.210 | 4.384% | 18.76万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.940 | 4.790 | 4.970 | 4.710 | -0.140 | -2.840% | 13.08万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.020 | 4.930 | 5.080 | 4.920 | -0.120 | -2.376% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.970 | 5.050 | 5.120 | 4.920 | 0.050 | 1.000% | 22.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.980 | 5.000 | 5.160 | 4.860 | 0.210 | 4.384% | 27.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.830 | 4.790 | 4.870 | 4.770 | -0.050 | -1.033% | 12.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.930 | 4.840 | 4.970 | 4.800 | -0.080 | -1.626% | 14.81万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.900 | 4.920 | 4.940 | 4.820 | 0.070 | 1.443% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.880 | 4.850 | 4.930 | 4.800 | -0.050 | -1.020% | 13.08万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.860 | 4.900 | 5.030 | 4.810 | 0.090 | 1.871% | 18.73万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.820 | 4.810 | 4.890 | 4.770 | -0.020 | -0.414% | 14.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.690 | 4.830 | 4.910 | 4.680 | 0.140 | 2.985% | 17.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.570 | 4.690 | 4.800 | 4.550 | 0.090 | 1.957% | 18.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.580 | 4.600 | 4.650 | 4.540 | 0.030 | 0.656% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.410 | 4.570 | 4.630 | 4.380 | 0.160 | 3.628% | 16.76万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.580 | 4.410 | 4.650 | 4.360 | -0.200 | -4.338% | 19.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.630 | 4.610 | 4.720 | 4.580 | -0.070 | -1.496% | 12.62万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.590 | 4.680 | 4.710 | 4.520 | 0.170 | 3.769% | 13.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.800 | 4.510 | 4.800 | 4.490 | -0.300 | -6.237% | 21.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.530 | 4.810 | 4.830 | 4.490 | 0.280 | 6.181% | 33.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.390 | 4.530 | 4.550 | 4.350 | 0.150 | 3.425% | 14.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.480 | 4.380 | 4.500 | 4.360 | -0.080 | -1.794% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.550 | 4.460 | 4.570 | 4.460 | -0.090 | -1.978% | 11.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.530 | 4.550 | 4.620 | 4.500 | 0.020 | 0.442% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.500 | 4.530 | 4.570 | 4.410 | 0.060 | 1.342% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.390 | 4.470 | 4.470 | 4.360 | 0.080 | 1.822% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.590 | 4.390 | 4.590 | 4.370 | -0.170 | -3.728% | 14.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.630 | 4.560 | 4.680 | 4.500 | -0.080 | -1.724% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.580 | 4.640 | 4.650 | 4.530 | 0.070 | 1.532% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.600 | 4.570 | 4.610 | 4.530 | -0.030 | -0.652% | 10.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.430 | 4.600 | 4.600 | 4.430 | 0.180 | 4.072% | 12.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.460 | 4.420 | 4.460 | 4.300 | -0.020 | -0.450% | 16.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.460 | 4.440 | 4.540 | 4.350 | -0.020 | -0.448% | 11.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.300 | 4.460 | 4.510 | 4.250 | 0.190 | 4.450% | 20.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.160 | 4.270 | 4.330 | 4.160 | 0.070 | 1.667% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.020 | 4.200 | 4.220 | 4.010 | 0.180 | 4.478% | 14.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.160 | 4.020 | 4.230 | 4.020 | -0.190 | -4.513% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.120 | 4.210 | 4.240 | 4.080 | 0.080 | 1.937% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.200 | 4.130 | 4.240 | 4.010 | -0.060 | -1.432% | 17.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.370 | 4.190 | 4.380 | 4.140 | -0.140 | -3.233% | 16.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.250 | 4.330 | 4.480 | 4.240 | 0.070 | 1.643% | 15.32万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.420 | 4.260 | 4.560 | 4.250 | -0.230 | -5.122% | 14.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.300 | 4.490 | 4.510 | 4.230 | 0.000 | 0.000% | 18.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.340 | 4.490 | 4.500 | 4.320 | 0.140 | 3.218% | 11.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.300 | 4.350 | 4.360 | 4.230 | 0.060 | 1.399% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.450 | 4.290 | 4.480 | 4.260 | -0.170 | -3.812% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.340 | 4.460 | 4.500 | 4.290 | 0.070 | 1.595% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.460 | 4.390 | 4.480 | 4.300 | -0.060 | -1.348% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.460 | 4.450 | 4.520 | 4.380 | -0.040 | -0.891% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.790 | 4.490 | 4.790 | 4.480 | -0.280 | -5.870% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.630 | 4.770 | 4.860 | 4.620 | 0.180 | 3.922% | 19.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.470 | 4.590 | 4.660 | 4.470 | 0.120 | 2.685% | 15.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.450 | 4.470 | 4.520 | 4.400 | 0.040 | 0.903% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.380 | 4.430 | 4.540 | 4.350 | 0.080 | 1.839% | 18.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.340 | 4.350 | 4.490 | 4.280 | -0.020 | -0.458% | 15.72万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.350 | 4.370 | 4.440 | 4.200 | 0.010 | 0.229% | 17.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.210 | 4.360 | 4.440 | 4.100 | 0.150 | 3.563% | 24.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.290 | 4.210 | 4.320 | 4.160 | -0.100 | -2.320% | 17.30万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.430 | 4.310 | 4.450 | 4.190 | -0.120 | -2.709% | 19.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.400 | 4.430 | 4.540 | 4.350 | 0.010 | 0.226% | 22.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.400 | 4.420 | 4.440 | 4.180 | 0.000 | 0.000% | 26.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.510 | 4.420 | 4.550 | 4.400 | -0.100 | -2.212% | 15.97万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.560 | 4.520 | 4.580 | 4.460 | -0.020 | -0.441% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.690 | 4.540 | 4.690 | 4.530 | -0.120 | -2.575% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.700 | 4.660 | 4.840 | 4.620 | 0.020 | 0.431% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.510 | 4.640 | 4.710 | 4.480 | 0.180 | 4.036% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.510 | 4.460 | 4.580 | 4.450 | -0.090 | -1.978% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.680 | 4.550 | 4.700 | 4.440 | -0.150 | -3.191% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.810 | 4.700 | 4.850 | 4.590 | -0.080 | -1.674% | 12.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.860 | 4.780 | 4.950 | 4.750 | -0.170 | -3.434% | 14.72万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.780 | 4.950 | 5.170 | 4.770 | 0.180 | 3.774% | 32.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.840 | 4.770 | 4.890 | 4.700 | -0.080 | -1.649% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.010 | 4.850 | 5.080 | 4.820 | -0.100 | -2.020% | 18.06万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.990 | 4.950 | 5.000 | 4.820 | -0.020 | -0.402% | 13.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.740 | 4.970 | 5.070 | 4.670 | 0.230 | 4.852% | 28.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.870 | 4.740 | 4.940 | 4.720 | -0.130 | -2.669% | 19.24万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.120 | 4.870 | 5.150 | 4.730 | -0.290 | -5.620% | 33.46万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.450 | 5.160 | 5.530 | 5.100 | -0.300 | -5.495% | 29.08万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.780 | 5.460 | 5.890 | 5.350 | -0.390 | -6.667% | 37.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.350 | 5.850 | 5.850 | 5.350 | 0.530 | 9.962% | 23.63万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.240 | 5.320 | 5.390 | 5.190 | 0.050 | 0.949% | 8.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.500 | 5.270 | 5.630 | 5.270 | -0.270 | -4.874% | 14.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.450 | 5.540 | 5.650 | 5.310 | 0.080 | 1.465% | 14.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.400 | 5.460 | 5.470 | 5.310 | 0.040 | 0.738% | 9.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.600 | 5.420 | 5.610 | 5.350 | -0.190 | -3.387% | 12.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.650 | 5.610 | 5.810 | 5.580 | -0.010 | -0.178% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.880 | 5.620 | 5.980 | 5.610 | -0.200 | -3.436% | 15.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.690 | 5.820 | 5.880 | 5.610 | 0.130 | 2.285% | 16.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.830 | 5.690 | 5.830 | 5.620 | -0.120 | -2.065% | 11.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.790 | 5.810 | 5.900 | 5.770 | 0.030 | 0.519% | 13.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.580 | 5.780 | 5.940 | 5.530 | 0.210 | 3.770% | 23.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.640 | 5.570 | 5.680 | 5.560 | -0.080 | -1.416% | 13.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.880 | 5.650 | 5.880 | 5.590 | -0.210 | -3.584% | 27.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.880 | 5.860 | 5.950 | 5.810 | 0.020 | 0.342% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.740 | 5.840 | 6.010 | 5.740 | -0.060 | -1.017% | 15.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.020 | 5.900 | 6.080 | 5.850 | -0.200 | -3.279% | 25.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.980 | 6.100 | 6.160 | 5.840 | 0.020 | 0.329% | 32.88万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.320 | 6.080 | 6.350 | 6.080 | -0.670 | -9.926% | 19.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.750 | 6.750 | 6.850 | 6.590 | -0.070 | -1.026% | 18.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.870 | 6.820 | 6.950 | 6.760 | -0.100 | -1.445% | 17.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.940 | 6.920 | 7.020 | 6.770 | -0.040 | -0.575% | 22.45万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.060 | 6.960 | 7.220 | 6.920 | 0.000 | 0.000% | 13.90万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.000 | 7.100 | 7.280 | 6.900 | 0.000 | 0.000% | 22.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.880 | 6.970 | 7.030 | 6.810 | 0.130 | 1.900% | 20.43万 | 1.42亿 | 1.710% |
| 2026-04-15 | 6.880 | 6.840 | 6.900 | 6.700 | 0.000 | 0.000% | 22.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.970 | 6.900 | 7.000 | 6.870 | -0.080 | -1.146% | 11.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.920 | 6.980 | 7.030 | 6.850 | 0.000 | 0.000% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.920 | 6.990 | 7.010 | 6.830 | 0.000 | 0.000% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.780 | 6.860 | 7.040 | 6.670 | 0.000 | 0.000% | 21.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.790 | 6.790 | 6.940 | 6.580 | 0.000 | 0.000% | 24.42万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.800 | 6.900 | 7.090 | 6.660 | 0.000 | 0.000% | 21.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.840 | 6.720 | 6.870 | 6.580 | 0.000 | 0.000% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.970 | 6.840 | 6.970 | 6.770 | 0.000 | 0.000% | 10.51万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.700 | 6.910 | 6.990 | 6.580 | 0.000 | 0.000% | 25.89万 | 0.00亿 | 0.000% |