广誉远（600771）历史行情

以下为广誉远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	14.010	14.380	14.430	13.980	0.370	2.641%	12.49万	0.00亿	0.000%
2026-10-08	14.200	14.010	14.280	13.930	-0.140	-0.989%	8.11万	0.00亿	0.000%
2026-10-07	13.900	14.150	14.240	13.870	0.260	1.872%	928.03万	1.31亿	1.896%
2026-10-06	13.900	14.150	14.240	13.870	0.260	1.872%	928.03万	1.31亿	1.896%
2026-10-05	13.900	14.150	14.240	13.870	0.260	1.872%	928.03万	1.31亿	1.896%
2026-10-02	13.900	14.150	14.240	13.870	0.260	1.872%	928.03万	1.31亿	1.896%
2026-10-01	13.900	14.150	14.240	13.870	0.260	1.872%	928.03万	1.31亿	1.896%
2026-09-30	13.900	14.150	14.240	13.870	0.260	1.872%	9.28万	0.00亿	0.000%
2026-09-29	14.080	13.890	14.200	13.860	-0.150	-1.068%	9.60万	0.00亿	0.000%
2026-09-28	13.690	14.040	14.290	13.590	0.390	2.857%	13.66万	0.00亿	0.000%
2026-09-27	13.820	13.650	14.080	13.640	-0.170	-1.230%	538.92万	0.74亿	1.101%
2026-09-24	13.820	13.650	14.080	13.640	-0.170	-1.230%	5.39万	0.00亿	0.000%
2026-09-23	14.040	13.820	14.120	13.820	-0.230	-1.637%	5.58万	0.00亿	0.000%
2026-09-22	14.000	14.050	14.180	13.950	0.090	0.645%	7.27万	0.00亿	0.000%
2026-09-21	13.720	13.960	14.020	13.720	0.240	1.749%	8.21万	0.00亿	0.000%
2026-09-18	13.550	13.720	13.920	13.510	0.180	1.329%	5.95万	0.00亿	0.000%
2026-09-17	13.410	13.540	13.600	13.330	0.140	1.045%	5.19万	0.00亿	0.000%
2026-09-16	13.460	13.400	13.460	13.260	-0.030	-0.223%	5.00万	0.00亿	0.000%
2026-09-15	13.660	13.430	13.800	13.420	-0.260	-1.899%	4.32万	0.00亿	0.000%
2026-09-14	13.500	13.690	13.720	13.360	0.190	1.407%	5.22万	0.00亿	0.000%
2026-09-11	13.830	13.500	13.830	13.460	-0.350	-2.527%	6.73万	0.00亿	0.000%
2026-09-10	14.000	13.850	14.030	13.750	-0.190	-1.353%	6.10万	0.00亿	0.000%
2026-09-09	13.900	14.040	14.200	13.850	0.100	0.717%	7.45万	0.00亿	0.000%
2026-09-08	13.920	13.940	14.100	13.820	0.080	0.577%	6.82万	0.00亿	0.000%
2026-09-07	13.790	13.860	13.920	13.680	0.130	0.947%	5.44万	0.00亿	0.000%
2026-09-04	13.580	13.730	13.950	13.500	0.190	1.403%	6.28万	0.00亿	0.000%
2026-09-03	13.660	13.540	13.760	13.450	-0.110	-0.806%	4.11万	0.00亿	0.000%
2026-09-02	13.910	13.650	13.910	13.620	-0.260	-1.869%	6.04万	0.00亿	0.000%
2026-09-01	13.760	13.910	13.980	13.750	0.100	0.724%	7.35万	0.00亿	0.000%
2026-08-31	13.980	13.810	13.980	13.570	-0.170	-1.216%	6.89万	0.00亿	0.000%
2026-08-28	13.890	13.980	14.040	13.690	0.060	0.431%	5.78万	0.00亿	0.000%
2026-08-27	13.670	13.920	14.050	13.650	0.180	1.310%	8.17万	0.00亿	0.000%
2026-08-26	13.550	13.740	13.950	13.520	0.130	0.955%	7.54万	0.00亿	0.000%
2026-08-25	13.430	13.610	13.630	13.150	0.370	2.795%	7.20万	0.00亿	0.000%
2026-08-24	13.470	13.240	13.470	13.200	-0.200	-1.488%	7.92万	0.00亿	0.000%
2026-08-21	13.810	13.440	13.830	13.420	-0.480	-3.448%	10.01万	0.00亿	0.000%
2026-08-20	13.560	13.920	14.100	13.560	0.370	2.731%	12.85万	0.00亿	0.000%
2026-08-19	13.670	13.550	13.840	13.470	-0.160	-1.167%	7.27万	0.00亿	0.000%
2026-08-18	13.770	13.710	13.920	13.660	-0.140	-1.011%	7.17万	0.00亿	0.000%
2026-08-17	14.000	13.850	14.030	13.600	-0.180	-1.283%	10.81万	0.00亿	0.000%
2026-08-14	14.400	14.030	14.520	13.970	-0.280	-1.957%	13.68万	0.00亿	0.000%
2026-08-13	14.040	14.310	14.480	13.810	0.210	1.489%	16.13万	0.00亿	0.000%
2026-08-12	13.990	14.100	14.280	13.910	0.070	0.499%	7.51万	0.00亿	0.000%
2026-08-11	14.180	14.030	14.460	14.000	-0.190	-1.336%	10.16万	0.00亿	0.000%
2026-08-10	14.300	14.220	14.570	14.210	-0.070	-0.490%	8.96万	0.00亿	0.000%
2026-08-07	14.150	14.290	14.340	13.940	0.150	1.061%	8.76万	0.00亿	0.000%
2026-08-06	14.370	14.140	14.410	14.040	-0.230	-1.601%	8.88万	0.00亿	0.000%
2026-08-05	14.520	14.370	14.700	14.280	-0.210	-1.440%	6.85万	0.00亿	0.000%
2026-08-04	14.830	14.580	14.930	14.560	-0.180	-1.220%	6.11万	0.00亿	0.000%
2026-08-03	14.850	14.760	14.990	14.690	-0.150	-1.006%	7.84万	0.00亿	0.000%
2026-07-31	14.600	14.910	14.970	14.490	0.140	0.948%	8.44万	0.00亿	0.000%
2026-07-30	14.550	14.770	15.040	14.510	0.130	0.888%	9.01万	0.00亿	0.000%
2026-07-29	14.400	14.640	14.680	14.330	0.350	2.449%	8.06万	0.00亿	0.000%
2026-07-28	14.200	14.290	14.560	14.190	-0.090	-0.626%	7.24万	0.00亿	0.000%
2026-07-27	14.040	14.380	14.480	13.750	0.440	3.156%	7.97万	0.00亿	0.000%
2026-07-24	14.490	13.940	14.670	13.920	-0.590	-4.061%	9.23万	0.00亿	0.000%
2026-07-23	14.500	14.530	14.790	14.420	-0.140	-0.954%	7.96万	0.00亿	0.000%
2026-07-22	14.700	14.670	14.870	14.480	-0.120	-0.811%	11.77万	0.00亿	0.000%
2026-07-21	15.020	14.790	15.250	14.760	-0.300	-1.988%	12.75万	0.00亿	0.000%
2026-07-20	14.990	15.090	15.290	14.800	0.050	0.332%	14.54万	0.00亿	0.000%
2026-07-17	15.660	15.040	15.980	15.000	-0.770	-4.870%	16.97万	0.00亿	0.000%
2026-07-16	15.200	15.810	16.030	15.040	0.510	3.333%	19.07万	0.00亿	0.000%
2026-07-15	15.000	15.300	15.480	14.840	0.200	1.325%	13.96万	0.00亿	0.000%
2026-07-14	14.840	15.100	15.440	14.650	0.050	0.332%	16.03万	0.00亿	0.000%
2026-07-13	14.380	15.050	15.280	14.370	0.820	5.762%	20.19万	0.00亿	0.000%
2026-07-10	13.730	14.230	14.680	13.500	0.470	3.416%	12.62万	0.00亿	0.000%
2026-07-09	13.900	13.760	14.150	13.630	-0.210	-1.503%	9.20万	0.00亿	0.000%
2026-07-08	13.790	13.970	14.180	13.630	0.140	1.012%	5.86万	0.00亿	0.000%
2026-07-07	14.320	13.830	14.320	13.810	-0.430	-3.015%	6.06万	0.00亿	0.000%
2026-07-06	14.090	14.260	14.540	14.010	0.130	0.920%	9.73万	0.00亿	0.000%
2026-07-03	13.900	14.130	14.210	13.800	0.240	1.728%	9.71万	0.00亿	0.000%
2026-07-02	13.850	13.890	14.320	13.590	0.360	2.661%	11.75万	0.00亿	0.000%
2026-07-01	12.950	13.530	13.580	12.850	0.580	4.479%	8.75万	0.00亿	0.000%
2026-06-30	13.350	12.950	13.400	12.860	-0.430	-3.214%	7.27万	0.00亿	0.000%
2026-06-29	12.710	13.380	13.480	12.450	0.670	5.271%	10.51万	0.00亿	0.000%
2026-06-26	13.140	12.710	13.220	12.690	-0.450	-3.419%	7.21万	0.00亿	0.000%
2026-06-25	13.370	13.160	13.530	12.990	-0.370	-2.735%	6.74万	0.00亿	0.000%
2026-06-24	13.930	13.530	14.150	13.530	-0.320	-2.310%	6.94万	0.00亿	0.000%
2026-06-23	13.400	13.850	14.110	13.370	0.400	2.974%	8.55万	0.00亿	0.000%
2026-06-22	13.440	13.450	13.500	13.030	-0.040	-0.297%	7.39万	0.00亿	0.000%
2026-06-18	13.750	13.490	13.750	13.440	-0.150	-1.100%	5.71万	0.00亿	0.000%
2026-06-17	13.900	13.640	13.900	13.580	-0.190	-1.374%	3.99万	0.00亿	0.000%
2026-06-16	14.170	13.830	14.170	13.820	-0.380	-2.674%	5.09万	0.00亿	0.000%
2026-06-15	14.130	14.210	14.330	14.100	0.110	0.780%	4.75万	0.00亿	0.000%
2026-06-12	13.790	14.100	14.130	13.720	0.340	2.471%	4.89万	0.00亿	0.000%
2026-06-11	13.900	13.760	14.040	13.640	-0.210	-1.503%	4.75万	0.00亿	0.000%
2026-06-10	13.940	13.970	13.990	13.470	0.100	0.721%	6.41万	0.00亿	0.000%
2026-06-09	14.130	13.870	14.240	13.860	-0.250	-1.771%	6.28万	0.00亿	0.000%
2026-06-08	14.420	14.120	14.610	14.040	-0.450	-3.089%	7.38万	0.00亿	0.000%
2026-06-05	14.740	14.570	14.910	14.560	-0.230	-1.554%	6.20万	0.00亿	0.000%
2026-06-04	14.880	14.800	15.030	14.570	-0.080	-0.538%	5.71万	0.00亿	0.000%
2026-06-03	14.800	14.880	15.030	14.550	0.040	0.270%	6.45万	0.00亿	0.000%
2026-06-02	15.110	14.840	15.140	14.840	-0.250	-1.657%	5.30万	0.00亿	0.000%
2026-06-01	15.150	15.090	15.230	15.020	-0.140	-0.919%	5.82万	0.00亿	0.000%
2026-05-29	14.730	15.230	15.320	14.730	0.500	3.394%	9.92万	0.00亿	0.000%
2026-05-28	15.120	14.730	15.230	14.680	-0.420	-2.772%	6.12万	0.00亿	0.000%
2026-05-27	15.000	15.150	15.200	14.820	0.190	1.270%	8.77万	0.00亿	0.000%
2026-05-26	14.820	14.960	14.990	14.720	0.060	0.403%	6.72万	0.00亿	0.000%
2026-05-25	15.110	14.900	15.130	14.810	-0.270	-1.780%	6.66万	0.00亿	0.000%
2026-05-22	15.200	15.170	15.200	14.950	0.050	0.331%	4.59万	0.00亿	0.000%
2026-05-21	15.410	15.120	15.550	15.070	-0.290	-1.882%	6.70万	0.00亿	0.000%
2026-05-20	15.780	15.410	15.830	15.380	-0.380	-2.407%	5.68万	0.00亿	0.000%
2026-05-19	15.700	15.790	15.850	15.520	0.060	0.381%	5.71万	0.00亿	0.000%
2026-05-18	16.050	15.730	16.130	15.480	-0.320	-1.994%	8.52万	0.00亿	0.000%
2026-05-15	16.380	16.050	16.430	15.940	-0.170	-1.048%	6.86万	0.00亿	0.000%
2026-05-14	16.120	16.220	16.290	15.840	0.130	0.808%	10.10万	0.00亿	0.000%
2026-05-13	16.100	16.090	16.200	15.990	-0.030	-0.186%	5.30万	0.00亿	0.000%
2026-05-12	16.370	16.120	16.370	16.120	-0.270	-1.647%	6.12万	0.00亿	0.000%
2026-05-11	16.540	16.390	16.540	16.330	-0.150	-0.907%	7.03万	0.00亿	0.000%
2026-05-08	16.500	16.540	16.630	16.460	0.040	0.242%	3.88万	0.00亿	0.000%
2026-05-07	16.710	16.500	16.780	16.480	-0.200	-1.198%	5.78万	0.00亿	0.000%
2026-05-06	16.740	16.700	16.920	16.700	-0.060	-0.358%	5.13万	0.00亿	0.000%
2026-04-30	16.900	16.760	16.940	16.670	-0.140	-0.828%	5.08万	0.00亿	0.000%
2026-04-29	16.910	16.900	17.120	16.880	-0.030	-0.177%	4.63万	0.00亿	0.000%
2026-04-28	16.820	16.930	17.070	16.810	0.120	0.714%	3.63万	0.00亿	0.000%
2026-04-27	17.040	16.810	17.130	16.810	-0.240	-1.408%	5.87万	0.00亿	0.000%
2026-04-24	17.000	17.050	17.230	17.000	-0.060	-0.351%	5.05万	0.00亿	0.000%
2026-04-23	17.800	17.110	17.810	16.970	-0.870	-4.839%	13.35万	0.00亿	0.000%
2026-04-22	17.690	17.980	18.150	17.360	0.430	2.450%	11.73万	0.00亿	0.000%
2026-04-21	17.280	17.550	17.670	17.280	0.200	1.153%	7.75万	0.00亿	0.000%
2026-04-20	17.420	17.350	17.520	17.240	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-17	17.380	17.350	17.520	17.210	-0.020	-0.115%	5.21万	0.00亿	0.000%
2026-04-16	17.320	17.370	17.380	17.200	0.050	0.289%	3.79万	0.00亿	0.000%
2026-04-15	17.230	17.320	17.400	17.090	0.120	0.698%	5.11万	0.00亿	0.000%
2026-04-14	17.290	17.200	17.290	17.050	0.010	0.058%	4.60万	0.00亿	0.000%
2026-04-13	17.490	17.190	17.500	17.170	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-10	17.150	17.550	17.750	17.150	0.000	0.000%	9.62万	0.00亿	0.000%
2026-04-09	17.280	17.180	17.570	17.150	0.000	0.000%	6.83万	0.00亿	0.000%
2026-04-08	17.380	17.260	17.630	17.160	0.000	0.000%	9.88万	0.00亿	0.000%
2026-04-07	17.580	17.460	17.660	16.880	0.000	0.000%	9.52万	0.00亿	0.000%
2026-04-03	17.290	17.600	17.750	17.220	0.000	0.000%	10.69万	0.00亿	0.000%
2026-04-02	17.140	17.280	17.400	17.090	0.000	0.000%	7.22万	0.00亿	0.000%
2026-04-01	17.010	17.140	17.150	16.940	0.000	0.000%	5.67万	0.00亿	0.000%