证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

广汇股份(600256)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 24.25 24.39 22.60 23.16 209495 4925740 -0.82 -3.42%
2009-11-23 23.82 24.68 23.40 23.98 259026 6236757 0.17 0.71%
2009-11-20 22.00 24.15 21.98 23.81 295211 6838766 1.58 7.11%
2009-11-19 21.80 22.41 21.36 22.23 197530 4347143 0.64 2.96%
2009-11-18 20.91 22.06 20.81 21.59 259548 5611421 0.56 2.66%
2009-11-17 21.45 21.50 20.74 21.03 621589 13075743 -0.94 -4.28%
2009-11-16 22.08 22.75 21.58 21.97 383464 8512637 -0.11 -0.50%
2009-11-13 20.47 22.10 20.43 22.08 275699 5906681 1.69 8.29%
2009-11-12 20.11 20.83 20.11 20.39 107220 2206569 0.17 0.84%
2009-11-11 20.21 20.80 20.00 20.22 109692 2244477 0.02 0.10%
2009-11-10 20.03 20.35 19.82 20.20 130181 2612388 0.23 1.15%
2009-11-09 19.16 20.29 18.80 19.97 245010 4872836 1.06 5.61%
2009-11-05 19.22 19.33 18.79 18.91 92206 1749157 -0.29 -1.51%
2009-11-04 19.20 19.51 19.01 19.20 115028 2213661 0.02 0.10%
2009-11-03 18.69 19.35 18.51 19.18 137946 2628956 0.49 2.62%
2009-11-02 17.80 18.78 17.50 18.69 128992 2379953 0.45 2.47%
2009-10-30 18.10 18.70 17.90 18.24 93142 1717617 0.52 2.94%
2009-10-29 17.78 17.90 17.59 17.72 62555 1107233 -0.40 -2.21%
2009-10-28 18.08 18.30 17.79 18.12 63752 1151397 0.11 0.61%
2009-10-27 18.68 18.70 17.96 18.01 106457 1948190 -0.86 -4.56%
2009-10-26 18.52 19.09 18.41 18.87 106135 2000185 0.25 1.34%
2009-10-23 18.43 18.95 18.39 18.62 149349 2789998 0.20 1.09%
2009-10-22 18.86 19.00 18.35 18.42 167656 3136703 -0.69 -3.61%
2009-10-21 18.21 19.37 18.10 19.11 293109 5560171 0.67 3.63%
2009-10-20 17.94 18.53 17.57 18.44 223370 4036808 0.54 3.02%
2009-10-19 17.41 17.92 17.35 17.90 110532 1949090 0.51 2.93%
2009-10-16 17.58 17.63 17.01 17.39 83533 1449047 -0.07 -0.40%
2009-10-15 17.30 17.61 17.01 17.46 104016 1801943 0.46 2.71%
2009-10-14 16.65 17.45 16.65 17.00 104997 1801302 0.38 2.29%
2009-10-13 16.22 16.66 16.22 16.62 49472 818184 0.28 1.71%
2009-10-12 16.42 16.80 16.22 16.34 55383 915232 0.02 0.12%
2009-10-09 15.59 16.34 15.50 16.32 69091 1113229 1.00 6.53%
2009-09-30 15.35 15.80 15.30 15.32 66194 1030093 0.09 0.59%
2009-09-29 15.80 15.99 15.05 15.23 96275 1489096 -0.72 -4.51%
2009-09-28 16.20 16.42 15.73 15.95 62266 1003372 -0.24 -1.48%
N 2009-09-25 16.60 16.69 15.98 16.19 73939 1201015 -0.10 -0.61%
2009-09-24 16.30 16.85 16.09 16.29 91824 1514346 0.03 0.18%
2009-09-23 17.01 17.21 16.25 16.26 105851 1760320 -0.75 -4.41%
2009-09-22 17.69 17.70 16.96 17.01 92282 1597922 -0.73 -4.12%
2009-09-21 17.59 17.85 17.03 17.74 85833 1491745 0.04 0.23%
2009-09-18 18.75 18.90 17.02 17.70 173395 3179151 -0.90 -4.84%
2009-09-17 18.50 18.75 18.28 18.60 112841 2086328 0.28 1.53%
2009-09-16 18.65 18.75 18.01 18.32 133944 2446081 -0.31 -1.66%
2009-09-15 18.63 18.88 18.42 18.63 148110 2764015 -0.01 -0.05%
N 2009-09-14 18.89 19.00 18.20 18.64 202915 3764341 0.15 0.81%
2009-09-11 18.39 18.98 18.15 18.49 225118 4196513 0.39 2.15%
2009-09-10 17.60 18.18 17.35 18.10 161487 2877229 0.49 2.78%
2009-09-09 17.70 18.00 17.12 17.61 140984 2465176 0.04 0.23%
2009-09-08 17.41 17.60 17.13 17.57 95075 1652991 0.06 0.34%
N 2009-09-07 17.66 17.90 17.31 17.51 134651 2370702 -0.13 -0.74%
2009-09-04 16.95 17.96 16.73 17.64 178651 3121953 0.74 4.38%
2009-09-03 16.15 17.08 16.01 16.90 144365 2407099 0.72 4.45%
2009-09-02 16.15 16.45 15.78 16.18 96132 1548186 0.01 0.06%
2009-09-01 16.35 16.71 15.68 16.17 133354 2158341 -0.31 -1.88%
N 2009-08-31 17.78 18.15 16.44 16.48 228280 3848250 -1.79 -9.80%
N 2009-08-28 18.55 18.60 17.83 18.27 121075 2205184 -0.30 -1.62%
2009-08-27 18.60 19.50 18.40 18.57 223075 4224888 -0.01 -0.05%
N 2009-08-26 17.80 18.75 17.35 18.58 236580 4340158 0.19 1.03%
N 2009-08-25 19.80 19.97 18.39 18.39 553130 10277685 -2.03 -9.94%
N 2009-08-24 20.00 20.69 19.40 20.42 252269 5048445 0.49 2.46%
N 2009-08-21 19.19 20.29 18.95 19.93 169280 3306258 0.54 2.79%
N 2009-08-20 17.96 19.43 17.78 19.39 199593 3717341 1.73 9.80%
N 2009-08-19 17.68 18.74 17.30 17.66 135580 2454334 -0.09 -0.51%
N 2009-08-18 18.00 18.24 17.29 17.75 117675 2088940 -0.49 -2.69%
2009-08-17 19.80 19.80 18.24 18.24 185580 3508771 -2.03 -10.02%
2009-08-14 20.34 20.87 19.77 20.27 256584 5226624 -0.04 -0.20%
N 2009-08-13 18.70 20.31 18.55 20.31 424645 8443854 1.82 9.84%
2009-08-12 18.45 19.86 18.30 18.49 289238 5468287 0.31 1.71%
2009-08-11 18.30 18.44 17.80 18.18 73521 1332847 -0.15 -0.82%
2009-08-10 18.15 18.90 17.86 18.33 138370 2530986 0.57 3.21%
2009-08-07 18.98 19.58 17.70 17.76 173364 3217382 -1.12 -5.93%
N 2009-08-06 19.70 19.80 18.64 18.88 151737 2905157 -0.95 -4.79%
2009-08-05 20.15 20.30 19.69 19.83 114099 2279936 -0.26 -1.29%
2009-08-04 19.76 20.28 19.57 20.09 168510 3360292 0.33 1.67%
2009-08-03 20.00 20.09 19.20 19.76 162025 3163317 0.00 0.00%
2009-07-31 19.66 19.97 19.25 19.76 119768 2346169 0.51 2.65%
2009-07-30 19.10 19.45 18.70 19.25 170154 3251262 0.31 1.64%
2009-07-29 19.60 20.55 17.81 18.94 231344 4520330 -0.76 -3.86%
2009-07-28 19.50 19.86 18.94 19.70 169785 3293670 0.08 0.41%
2009-07-27 19.32 19.96 19.00 19.62 219262 4283320 0.31 1.60%
2009-07-24 18.11 19.66 18.11 19.31 306622 5803110 1.33 7.40%
2009-07-23 17.80 18.39 17.60 17.98 155609 2804294 0.20 1.12%
2009-07-22 17.35 18.19 17.29 17.78 154658 2751224 0.39 2.24%
2009-07-21 18.00 18.00 17.32 17.39 214295 3790456 -0.70 -3.87%
2009-07-20 17.50 18.30 17.41 18.09 374230 6726554 0.68 3.91%
2009-07-17 17.10 17.70 16.80 17.41 421832 7267177 0.30 1.75%
2009-07-16 15.61 17.11 15.56 17.11 558606 9357923 1.54 9.89%
N 2009-07-15 15.66 15.74 15.44 15.57 144081 2241073 -0.08 -0.51%
2009-07-14 15.50 15.79 15.38 15.65 148018 2306928 0.08 0.51%
N 2009-07-13 15.78 15.95 15.55 15.57 164719 2584782 -0.08 -0.51%
2009-07-10 15.25 15.66 15.05 15.65 204351 3146426 0.45 2.96%
2009-07-09 14.93 15.29 14.93 15.20 104509 1582831 0.27 1.81%
2009-07-08 14.96 15.05 14.76 14.93 90543 1347461 -0.07 -0.47%
2009-07-07 15.09 15.10 14.85 15.00 138083 2062095 -0.15 -0.99%
2009-07-06 15.36 15.39 15.00 15.15 130486 1969941 -0.14 -0.92%
2009-07-03 15.40 15.60 15.23 15.29 101503 1560639 -0.29 -1.86%
2009-07-02 15.28 15.70 14.98 15.58 144895 2216126 0.41 2.70%
2009-07-01 15.18 15.45 14.98 15.17 121866 1844849 -0.21 -1.36%
N 2009-06-30 16.11 16.20 15.30 15.38 114119 1784901 -0.32 -2.04%
2009-06-26 15.52 16.04 15.52 15.70 154247 2443281 0.19 1.23%
2009-06-25 15.50 15.64 15.30 15.51 81384 1259613 0.00 0.00%
2009-06-24 14.85 15.62 14.80 15.51 119444 1824931 0.78 5.29%
N 2009-06-23 15.05 15.05 14.70 14.73 95953 1420780 -0.37 -2.45%
N 2009-06-22 15.30 15.37 15.07 15.10 70916 1075856 -0.13 -0.85%
2009-06-19 15.45 15.50 15.07 15.23 89168 1356883 -0.19 -1.23%
2009-06-18 15.41 15.67 15.30 15.42 83845 1297567 0.07 0.46%
2009-06-17 15.36 15.41 15.07 15.35 79811 1218773 -0.01 -0.07%
2009-06-16 15.21 15.50 15.15 15.36 74659 1147508 0.01 0.07%
2009-06-15 15.23 15.53 15.08 15.35 71713 1097880 0.11 0.72%
N 2009-06-12 15.73 16.09 15.17 15.24 106004 1642650 -0.46 -2.93%
2009-06-11 15.88 16.17 15.65 15.70 113318 1802166 -0.19 -1.20%
2009-06-10 15.96 16.09 15.61 15.89 88441 1402755 0.02 0.13%
2009-06-09 16.35 16.40 15.59 15.87 141895 2257335 -0.47 -2.88%
2009-06-08 15.93 16.76 15.86 16.34 205777 3362150 0.31 1.93%
2009-06-05 15.75 16.61 15.51 16.03 296088 4804004 0.42 2.69%
2009-06-04 15.67 15.73 15.40 15.61 136050 2113375 -0.12 -0.76%
2009-06-03 15.18 15.98 14.91 15.73 240044 3701196 0.62 4.10%
2009-06-02 15.42 15.42 15.00 15.11 117640 1795014 -0.19 -1.24%
2009-06-01 15.20 15.36 14.95 15.30 125235 1898135 0.45 3.03%
2009-05-27 15.06 15.17 14.68 14.85 83770 1251368 -0.14 -0.93%
2009-05-26 15.30 15.45 14.94 14.99 112502 1703173 -0.38 -2.47%
2009-05-25 14.75 15.45 14.61 15.37 111630 1678848 0.14 0.92%