贵广网络（600996）历史行情
以下为贵广网络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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.740 | 6.720 | 6.960 | 6.660 | -0.180 | -2.609% | 1,552.57万 | 1.05亿 | 1.245% |
| 2026-10-14 | 6.960 | 6.900 | 7.060 | 6.810 | -0.110 | -1.569% | 2,113.31万 | 1.47亿 | 1.695% |
| 2026-10-13 | 6.840 | 7.010 | 7.080 | 6.690 | 0.120 | 1.742% | 22.31万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.890 | 6.890 | 6.960 | 6.760 | 0.000 | 0.000% | 16.49万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.730 | 6.890 | 6.950 | 6.520 | 0.200 | 2.990% | 24.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.790 | 6.690 | 6.850 | 6.680 | -0.070 | -1.036% | 13.43万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.910 | 6.760 | 6.960 | 6.720 | -0.140 | -2.029% | 1,348.75万 | 0.92亿 | 1.082% |
| 2026-10-06 | 6.910 | 6.760 | 6.960 | 6.720 | -0.140 | -2.029% | 1,348.75万 | 0.92亿 | 1.082% |
| 2026-10-05 | 6.910 | 6.760 | 6.960 | 6.720 | -0.140 | -2.029% | 1,348.75万 | 0.92亿 | 1.082% |
| 2026-10-02 | 6.910 | 6.760 | 6.960 | 6.720 | -0.140 | -2.029% | 1,348.75万 | 0.92亿 | 1.082% |
| 2026-10-01 | 6.910 | 6.760 | 6.960 | 6.720 | -0.140 | -2.029% | 1,348.75万 | 0.92亿 | 1.082% |
| 2026-09-30 | 6.910 | 6.760 | 6.960 | 6.720 | -0.140 | -2.029% | 13.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.670 | 6.900 | 6.960 | 6.650 | 0.180 | 2.679% | 19.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.810 | 6.720 | 6.900 | 6.610 | -0.100 | -1.466% | 14.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.800 | 6.820 | 7.000 | 6.800 | -0.030 | -0.438% | 1,366.95万 | 0.94亿 | 1.096% |
| 2026-09-24 | 6.800 | 6.820 | 7.000 | 6.800 | -0.030 | -0.438% | 13.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.060 | 6.850 | 7.090 | 6.840 | -0.190 | -2.699% | 14.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.080 | 7.040 | 7.200 | 6.990 | -0.070 | -0.985% | 15.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.920 | 7.110 | 7.200 | 6.850 | 0.190 | 2.746% | 21.91万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.000 | 6.920 | 7.120 | 6.890 | -0.080 | -1.143% | 16.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.870 | 7.000 | 7.090 | 6.830 | 0.130 | 1.892% | 15.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.750 | 6.870 | 6.870 | 6.660 | 0.100 | 1.477% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.000 | 6.770 | 7.050 | 6.730 | -0.220 | -3.147% | 11.93万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.980 | 6.990 | 7.100 | 6.930 | -0.060 | -0.851% | 11.30万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.040 | 7.050 | 7.130 | 6.850 | 0.030 | 0.427% | 15.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.990 | 7.020 | 7.140 | 6.860 | 0.010 | 0.143% | 13.52万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.220 | 7.010 | 7.250 | 6.960 | -0.240 | -3.310% | 16.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.100 | 7.250 | 7.350 | 7.100 | 0.150 | 2.113% | 17.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.070 | 7.100 | 7.120 | 7.010 | 0.020 | 0.282% | 11.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.950 | 7.080 | 7.180 | 6.930 | 0.110 | 1.578% | 15.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.120 | 6.970 | 7.210 | 6.940 | -0.140 | -1.969% | 15.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.180 | 7.110 | 7.260 | 7.100 | -0.120 | -1.660% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.120 | 7.230 | 7.270 | 7.090 | 0.050 | 0.696% | 25.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.840 | 7.180 | 7.200 | 6.760 | 0.340 | 4.971% | 29.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.820 | 6.840 | 6.970 | 6.750 | 0.060 | 0.885% | 19.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.750 | 6.780 | 6.850 | 6.690 | 0.010 | 0.148% | 12.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.600 | 6.770 | 6.850 | 6.590 | 0.100 | 1.499% | 18.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.410 | 6.670 | 6.850 | 6.360 | 0.270 | 4.219% | 30.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.580 | 6.400 | 6.600 | 6.360 | -0.180 | -2.736% | 13.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.540 | 6.580 | 6.610 | 6.440 | 0.010 | 0.152% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.550 | 6.570 | 6.620 | 6.480 | 0.060 | 0.922% | 14.79万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.690 | 6.510 | 6.860 | 6.490 | -0.240 | -3.556% | 21.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.820 | 6.750 | 6.830 | 6.670 | -0.070 | -1.026% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.870 | 6.820 | 6.880 | 6.750 | -0.100 | -1.445% | 13.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.050 | 6.920 | 7.070 | 6.800 | -0.110 | -1.565% | 18.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.120 | 7.030 | 7.300 | 7.030 | -0.100 | -1.403% | 18.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.030 | 7.130 | 7.200 | 7.020 | 0.070 | 0.992% | 14.67万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.970 | 7.060 | 7.110 | 6.910 | 0.080 | 1.146% | 17.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.970 | 6.980 | 7.000 | 6.700 | -0.040 | -0.570% | 22.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.180 | 7.020 | 7.200 | 6.860 | -0.120 | -1.681% | 26.45万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.110 | 7.140 | 7.280 | 7.050 | 0.000 | 0.000% | 18.65万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.050 | 7.140 | 7.170 | 7.010 | 0.020 | 0.281% | 21.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.050 | 7.120 | 7.180 | 7.010 | 0.070 | 0.993% | 19.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.800 | 7.050 | 7.090 | 6.750 | 0.300 | 4.444% | 22.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.610 | 6.750 | 6.810 | 6.610 | 0.120 | 1.810% | 22.33万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.660 | 6.630 | 6.840 | 6.600 | -0.050 | -0.749% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.570 | 6.680 | 6.720 | 6.500 | 0.100 | 1.520% | 19.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.490 | 6.580 | 6.720 | 6.490 | 0.040 | 0.612% | 19.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.260 | 6.540 | 6.570 | 6.200 | 0.270 | 4.306% | 20.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.270 | 6.270 | 6.400 | 6.230 | -0.050 | -0.791% | 13.26万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.180 | 6.320 | 6.330 | 6.150 | 0.130 | 2.100% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.180 | 6.190 | 6.460 | 6.140 | -0.020 | -0.322% | 19.29万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.240 | 6.210 | 6.310 | 6.010 | -0.030 | -0.481% | 23.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.270 | 6.240 | 6.430 | 6.130 | 0.030 | 0.483% | 21.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.610 | 6.210 | 6.740 | 6.170 | -0.420 | -6.335% | 26.32万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.370 | 6.630 | 6.650 | 6.340 | 0.200 | 3.110% | 24.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.350 | 6.430 | 6.530 | 6.340 | 0.020 | 0.312% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.460 | 6.410 | 6.460 | 6.180 | -0.060 | -0.927% | 22.69万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.460 | 6.470 | 6.700 | 6.370 | 0.000 | 0.000% | 38.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.080 | 6.470 | 6.650 | 5.960 | 0.410 | 6.766% | 44.30万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.000 | 6.060 | 6.120 | 5.950 | 0.080 | 1.338% | 20.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.100 | 5.980 | 6.120 | 5.910 | -0.120 | -1.967% | 20.41万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.290 | 6.100 | 6.320 | 6.040 | -0.130 | -2.087% | 22.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.680 | 6.230 | 6.940 | 6.140 | -0.500 | -7.429% | 38.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.550 | 6.730 | 6.850 | 6.360 | 0.250 | 3.858% | 39.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.760 | 6.480 | 6.870 | 6.450 | -0.280 | -4.142% | 40.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.850 | 6.760 | 6.930 | 6.630 | -0.180 | -2.594% | 38.30万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.290 | 6.940 | 7.390 | 6.820 | -0.630 | -8.322% | 51.80万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.440 | 7.570 | 8.440 | 7.570 | -0.840 | -9.988% | 38.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.720 | 8.410 | 8.790 | 8.400 | -0.410 | -4.649% | 29.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.560 | 8.820 | 8.940 | 8.360 | 0.180 | 2.083% | 38.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.740 | 8.640 | 8.810 | 8.540 | -0.180 | -2.041% | 34.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.610 | 8.820 | 9.310 | 8.550 | 0.110 | 1.263% | 47.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.000 | 8.710 | 9.140 | 8.480 | -0.280 | -3.115% | 50.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.650 | 8.990 | 9.920 | 8.940 | -0.660 | -6.839% | 64.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.480 | 9.650 | 9.940 | 9.470 | 0.070 | 0.731% | 64.10万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.900 | 9.580 | 9.920 | 8.650 | 0.550 | 6.091% | 71.94万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.800 | 9.030 | 9.140 | 8.780 | 0.170 | 1.919% | 34.02万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.810 | 8.860 | 9.140 | 8.700 | 0.060 | 0.682% | 38.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.700 | 8.800 | 9.020 | 8.500 | -0.060 | -0.677% | 36.44万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.830 | 8.860 | 8.940 | 8.520 | 0.030 | 0.340% | 35.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.020 | 8.830 | 9.180 | 8.720 | -0.110 | -1.230% | 40.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.270 | 8.940 | 9.640 | 8.900 | -0.440 | -4.691% | 55.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.540 | 9.380 | 9.380 | 8.380 | 0.850 | 9.965% | 56.70万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.690 | 8.530 | 8.870 | 8.470 | -0.220 | -2.514% | 31.65万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.000 | 8.750 | 9.140 | 8.500 | -0.330 | -3.634% | 43.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.350 | 9.080 | 9.350 | 8.920 | -0.360 | -3.814% | 40.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.170 | 9.440 | 9.470 | 9.080 | 0.190 | 2.054% | 51.85万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.380 | 9.250 | 9.460 | 9.080 | -0.160 | -1.700% | 43.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.560 | 9.410 | 9.860 | 9.200 | 0.000 | 0.000% | 54.05万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.520 | 9.410 | 9.690 | 9.370 | -0.100 | -1.052% | 53.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.480 | 9.510 | 9.790 | 9.220 | -0.120 | -1.246% | 84.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.650 | 9.630 | 9.630 | 8.650 | 0.880 | 10.057% | 46.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.960 | 8.750 | 9.020 | 8.620 | -0.140 | -1.575% | 39.31万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.100 | 8.890 | 9.350 | 8.800 | -0.280 | -3.053% | 51.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.370 | 9.170 | 9.430 | 9.150 | -0.390 | -4.079% | 62.46万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.190 | 9.560 | 9.890 | 9.050 | 0.460 | 5.055% | 108.80万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.270 | 9.100 | 9.100 | 8.270 | 0.830 | 10.036% | 37.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.390 | 8.270 | 8.520 | 8.210 | -0.100 | -1.195% | 24.42万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.470 | 8.370 | 8.570 | 8.290 | -0.070 | -0.829% | 28.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.400 | 8.440 | 8.530 | 8.300 | 0.040 | 0.476% | 22.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.530 | 8.400 | 8.540 | 8.320 | -0.130 | -1.524% | 23.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.840 | 8.530 | 8.840 | 8.480 | -0.360 | -4.049% | 37.99万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.730 | 8.890 | 9.020 | 8.630 | 0.160 | 1.833% | 31.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.770 | 8.730 | 8.840 | 8.680 | -0.020 | -0.229% | 23.57万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.520 | 8.750 | 8.880 | 8.520 | 0.300 | 3.550% | 33.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.450 | 8.450 | 8.780 | 8.430 | 0.070 | 0.835% | 27.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.200 | 8.380 | 8.770 | 8.170 | 0.180 | 2.195% | 41.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.400 | 8.200 | 8.500 | 8.150 | -0.230 | -2.728% | 19.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.310 | 8.430 | 8.630 | 8.290 | 0.050 | 0.597% | 21.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.540 | 8.380 | 8.590 | 8.330 | -0.200 | -2.331% | 22.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.640 | 8.580 | 8.710 | 8.490 | -0.080 | -0.924% | 20.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.640 | 8.660 | 8.690 | 8.440 | -0.010 | -0.115% | 30.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.940 | 8.670 | 8.940 | 8.580 | -0.410 | -4.515% | 40.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.280 | 9.080 | 9.330 | 9.070 | -0.320 | -3.404% | 47.75万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.800 | 9.400 | 9.830 | 9.160 | 0.000 | 0.000% | 59.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.130 | 9.440 | 9.580 | 9.110 | 0.300 | 3.280% | 47.12万 | 4.41亿 | 3.780% |
| 2026-04-15 | 9.270 | 9.140 | 9.420 | 9.080 | 0.000 | 0.000% | 26.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.450 | 9.250 | 9.600 | 9.110 | -0.100 | -1.070% | 35.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.120 | 9.350 | 9.480 | 9.110 | 0.000 | 0.000% | 23.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.450 | 9.270 | 9.480 | 9.270 | 0.000 | 0.000% | 31.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.480 | 9.410 | 9.640 | 9.340 | 0.000 | 0.000% | 39.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.490 | 9.640 | 9.800 | 9.440 | 0.000 | 0.000% | 51.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.230 | 9.350 | 9.490 | 8.990 | 0.000 | 0.000% | 47.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.620 | 9.430 | 9.930 | 9.300 | 0.000 | 0.000% | 53.88万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.000 | 9.620 | 10.130 | 9.250 | 0.000 | 0.000% | 87.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.380 | 10.270 | 10.890 | 10.040 | 0.000 | 0.000% | 92.65万 | 0.00亿 | 0.000% |