广安爱众（600979）历史行情
以下为广安爱众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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.870 | 3.870 | 3.940 | 3.860 | -0.010 | -0.258% | 1,822.15万 | 0.71亿 | 1.467% |
| 2026-10-13 | 3.860 | 3.880 | 3.900 | 3.790 | 0.020 | 0.518% | 18.02万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.900 | 3.860 | 3.950 | 3.860 | -0.070 | -1.781% | 22.50万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.950 | 3.930 | 3.960 | 3.840 | -0.010 | -0.254% | 26.27万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.880 | 3.940 | 3.960 | 3.860 | 0.060 | 1.546% | 22.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.900 | 3.880 | 3.930 | 3.870 | -0.010 | -0.257% | 1,208.44万 | 0.47亿 | 0.973% |
| 2026-10-06 | 3.900 | 3.880 | 3.930 | 3.870 | -0.010 | -0.257% | 1,208.44万 | 0.47亿 | 0.973% |
| 2026-10-05 | 3.900 | 3.880 | 3.930 | 3.870 | -0.010 | -0.257% | 1,208.44万 | 0.47亿 | 0.973% |
| 2026-10-02 | 3.900 | 3.880 | 3.930 | 3.870 | -0.010 | -0.257% | 1,208.44万 | 0.47亿 | 0.973% |
| 2026-10-01 | 3.900 | 3.880 | 3.930 | 3.870 | -0.010 | -0.257% | 1,208.44万 | 0.47亿 | 0.973% |
| 2026-09-30 | 3.900 | 3.880 | 3.930 | 3.870 | -0.010 | -0.257% | 12.08万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.840 | 3.890 | 3.920 | 3.840 | 0.030 | 0.777% | 15.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.850 | 3.860 | 3.890 | 3.830 | 0.000 | 0.000% | 15.56万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.880 | 3.860 | 3.910 | 3.850 | -0.020 | -0.515% | 1,496.64万 | 0.58亿 | 1.205% |
| 2026-09-24 | 3.880 | 3.860 | 3.910 | 3.850 | -0.020 | -0.515% | 14.97万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.940 | 3.880 | 3.950 | 3.880 | -0.080 | -2.020% | 26.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.000 | 3.960 | 4.020 | 3.940 | -0.050 | -1.247% | 27.92万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.020 | 4.010 | 4.030 | 3.970 | -0.020 | -0.496% | 25.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.980 | 4.030 | 4.090 | 3.980 | 0.030 | 0.750% | 33.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.070 | 4.000 | 4.090 | 3.920 | -0.120 | -2.913% | 49.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.100 | 4.120 | 4.170 | 4.050 | 0.020 | 0.488% | 45.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.050 | 4.100 | 4.190 | 4.000 | 0.020 | 0.490% | 55.46万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.110 | 4.080 | 4.220 | 4.040 | -0.070 | -1.687% | 48.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.100 | 4.150 | 4.210 | 4.040 | 0.050 | 1.220% | 80.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.010 | 4.100 | 4.140 | 4.000 | 0.060 | 1.485% | 57.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.020 | 4.040 | 4.050 | 3.970 | 0.020 | 0.498% | 19.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.930 | 4.020 | 4.030 | 3.930 | 0.080 | 2.030% | 27.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.960 | 3.940 | 3.960 | 3.910 | -0.020 | -0.505% | 14.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.980 | 3.960 | 4.040 | 3.940 | -0.020 | -0.503% | 23.63万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.000 | 3.980 | 4.040 | 3.970 | -0.040 | -0.995% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.000 | 4.020 | 4.020 | 3.950 | 0.010 | 0.249% | 18.30万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.950 | 4.010 | 4.020 | 3.940 | 0.070 | 1.777% | 25.50万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.930 | 3.940 | 3.950 | 3.880 | -0.010 | -0.253% | 15.90万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.940 | 3.950 | 3.970 | 3.930 | -0.010 | -0.253% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.950 | 3.960 | 3.970 | 3.920 | -0.010 | -0.252% | 17.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.900 | 3.970 | 4.000 | 3.900 | 0.040 | 1.018% | 19.93万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.860 | 3.930 | 3.960 | 3.840 | 0.050 | 1.289% | 18.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.850 | 3.880 | 3.880 | 3.830 | 0.040 | 1.042% | 12.94万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.820 | 3.840 | 3.850 | 3.780 | 0.000 | 0.000% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.810 | 3.840 | 3.850 | 3.810 | 0.030 | 0.787% | 12.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.880 | 3.810 | 3.920 | 3.800 | -0.090 | -2.308% | 23.31万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.960 | 3.900 | 3.970 | 3.880 | -0.060 | -1.515% | 22.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.940 | 3.960 | 3.970 | 3.880 | -0.010 | -0.252% | 24.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.070 | 3.970 | 4.090 | 3.920 | -0.190 | -4.567% | 59.89万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.070 | 4.160 | 4.310 | 4.050 | 0.080 | 1.961% | 72.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.060 | 4.080 | 4.100 | 4.020 | 0.020 | 0.493% | 24.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.060 | 4.060 | 4.090 | 4.010 | 0.000 | 0.000% | 22.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.990 | 4.060 | 4.070 | 3.970 | 0.070 | 1.754% | 24.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.020 | 3.990 | 4.020 | 3.940 | -0.040 | -0.993% | 24.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.060 | 4.030 | 4.060 | 3.970 | -0.050 | -1.225% | 24.42万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.070 | 4.080 | 4.080 | 4.010 | 0.010 | 0.246% | 27.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.090 | 4.070 | 4.120 | 4.050 | -0.010 | -0.245% | 26.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.950 | 4.080 | 4.090 | 3.950 | 0.140 | 3.553% | 35.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.890 | 3.940 | 3.960 | 3.890 | 0.050 | 1.285% | 23.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.920 | 3.890 | 4.000 | 3.870 | -0.050 | -1.269% | 26.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.850 | 3.940 | 3.980 | 3.820 | 0.070 | 1.809% | 28.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.860 | 3.870 | 3.920 | 3.840 | -0.020 | -0.514% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.730 | 3.890 | 3.910 | 3.690 | 0.100 | 2.639% | 25.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.990 | 3.790 | 4.010 | 3.780 | -0.270 | -6.650% | 38.34万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.000 | 4.060 | 4.100 | 3.910 | 0.010 | 0.247% | 47.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.930 | 4.050 | 4.080 | 3.910 | 0.080 | 2.015% | 39.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.090 | 3.970 | 4.100 | 3.880 | -0.200 | -4.796% | 54.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.900 | 4.170 | 4.170 | 3.830 | 0.220 | 5.570% | 60.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.830 | 3.950 | 4.050 | 3.820 | 0.090 | 2.332% | 46.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.880 | 3.860 | 3.900 | 3.810 | -0.020 | -0.515% | 18.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.830 | 3.880 | 3.890 | 3.770 | 0.060 | 1.571% | 22.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.700 | 3.820 | 3.820 | 3.680 | 0.100 | 2.688% | 18.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.750 | 3.720 | 3.790 | 3.680 | -0.060 | -1.587% | 21.30万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.690 | 3.780 | 3.850 | 3.640 | 0.090 | 2.439% | 27.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.650 | 3.690 | 3.720 | 3.590 | 0.010 | 0.272% | 22.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.800 | 3.680 | 3.800 | 3.680 | -0.120 | -3.158% | 20.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.960 | 3.800 | 3.960 | 3.770 | -0.150 | -3.797% | 24.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.020 | 3.950 | 4.030 | 3.940 | -0.070 | -1.741% | 19.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.960 | 4.020 | 4.030 | 3.950 | 0.040 | 1.005% | 20.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.040 | 3.980 | 4.130 | 3.960 | -0.100 | -2.451% | 32.51万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.930 | 4.080 | 4.140 | 3.900 | 0.170 | 4.348% | 38.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.980 | 3.910 | 3.990 | 3.870 | -0.070 | -1.759% | 25.54万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.910 | 3.980 | 3.990 | 3.870 | 0.070 | 1.790% | 26.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.910 | 3.910 | 4.100 | 3.910 | -0.040 | -1.013% | 34.66万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.200 | 3.950 | 4.210 | 3.950 | -0.270 | -6.398% | 49.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.360 | 4.220 | 4.410 | 4.210 | -0.200 | -4.525% | 37.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.400 | 4.420 | 4.450 | 4.320 | 0.040 | 0.913% | 37.85万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.440 | 4.380 | 4.440 | 4.190 | -0.070 | -1.573% | 54.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.630 | 4.450 | 4.650 | 4.440 | -0.240 | -5.117% | 66.72万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.810 | 4.690 | 4.870 | 4.680 | -0.100 | -2.088% | 50.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.730 | 4.790 | 4.830 | 4.660 | 0.020 | 0.419% | 46.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.710 | 4.770 | 4.770 | 4.660 | 0.040 | 0.846% | 50.66万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.990 | 4.730 | 5.000 | 4.700 | -0.260 | -5.210% | 88.97万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.550 | 4.990 | 4.990 | 4.500 | 0.450 | 9.912% | 68.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.870 | 4.540 | 4.870 | 4.510 | -0.310 | -6.392% | 56.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.880 | 4.850 | 4.900 | 4.630 | 0.010 | 0.207% | 56.30万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.030 | 4.840 | 5.160 | 4.810 | -0.340 | -6.564% | 83.83万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.190 | 5.180 | 5.460 | 5.120 | 0.020 | 0.388% | 97.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.180 | 5.160 | 5.280 | 5.110 | -0.140 | -2.642% | 82.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.200 | 5.300 | 5.340 | 5.060 | 0.100 | 1.923% | 122.43万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.280 | 5.200 | 5.300 | 5.090 | -0.070 | -1.328% | 99.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.320 | 5.270 | 5.460 | 5.050 | -0.030 | -0.566% | 159.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.760 | 5.300 | 5.300 | 4.750 | 0.480 | 9.959% | 114.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.730 | 4.820 | 4.870 | 4.710 | 0.090 | 1.903% | 62.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.670 | 4.730 | 4.810 | 4.630 | 0.010 | 0.212% | 50.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.690 | 4.720 | 4.740 | 4.570 | -0.020 | -0.422% | 40.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.600 | 4.740 | 4.790 | 4.600 | 0.100 | 2.155% | 42.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.560 | 4.640 | 4.670 | 4.500 | 0.080 | 1.754% | 35.89万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.730 | 4.560 | 4.790 | 4.560 | -0.160 | -3.390% | 55.03万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.030 | 4.720 | 5.040 | 4.680 | -0.350 | -6.903% | 81.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.990 | 5.070 | 5.080 | 4.840 | 0.110 | 2.218% | 62.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.890 | 4.960 | 5.010 | 4.840 | 0.020 | 0.405% | 57.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.070 | 4.940 | 5.180 | 4.920 | -0.210 | -4.078% | 98.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.240 | 5.150 | 5.740 | 5.140 | -0.120 | -2.277% | 142.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.180 | 5.270 | 5.380 | 5.150 | 0.070 | 1.346% | 124.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.180 | 5.200 | 5.280 | 5.040 | -0.010 | -0.192% | 88.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.280 | 5.210 | 5.380 | 5.170 | 0.080 | 1.559% | 91.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.240 | 5.130 | 5.380 | 5.100 | -0.110 | -2.099% | 85.16万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.200 | 5.240 | 5.280 | 5.140 | 0.110 | 2.144% | 83.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.050 | 5.130 | 5.130 | 5.030 | 0.140 | 2.806% | 71.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.140 | 4.990 | 5.140 | 4.950 | -0.150 | -2.918% | 72.57万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.140 | 5.140 | 5.220 | 5.080 | -0.110 | -2.095% | 96.42万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.090 | 5.250 | 5.320 | 5.090 | 0.040 | 0.768% | 122.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.000 | 5.210 | 5.400 | 4.870 | 0.270 | 5.466% | 152.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.200 | 4.940 | 5.230 | 4.910 | -0.450 | -8.349% | 139.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.210 | 5.390 | 5.440 | 5.020 | 0.130 | 2.471% | 202.02万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.310 | 5.260 | 5.710 | 5.200 | -0.060 | -1.128% | 238.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.840 | 5.320 | 5.320 | 4.810 | 0.480 | 9.917% | 189.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.440 | 4.840 | 4.840 | 4.420 | 0.440 | 10.000% | 104.32万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.420 | 4.400 | 4.450 | 4.360 | 0.000 | 0.000% | 30.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.380 | 4.430 | 4.430 | 4.340 | 0.030 | 0.680% | 28.97万 | 1.28亿 | 2.350% |
| 2026-04-15 | 4.480 | 4.400 | 4.480 | 4.390 | 0.000 | 0.000% | 31.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.510 | 4.470 | 4.560 | 4.430 | -0.050 | -1.106% | 33.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.350 | 4.520 | 4.520 | 4.310 | 0.000 | 0.000% | 41.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.500 | 4.480 | 4.530 | 4.440 | 0.000 | 0.000% | 36.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.580 | 4.470 | 4.590 | 4.450 | 0.000 | 0.000% | 42.35万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.560 | 4.610 | 4.620 | 4.550 | 0.000 | 0.000% | 46.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.490 | 4.530 | 4.560 | 4.350 | 0.000 | 0.000% | 43.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.750 | 4.510 | 4.780 | 4.500 | 0.000 | 0.000% | 72.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.850 | 4.870 | 5.080 | 4.710 | 0.000 | 0.000% | 97.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.950 | 4.780 | 4.980 | 4.710 | 0.000 | 0.000% | 86.87万 | 0.00亿 | 0.000% |