| 股票名称 | 代码 600603 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 广汇物流 | 2024-04-19 五 | 8.17 | 8.16 | 8.20 | 8.65 | 8.00 | 0.49% | 3.53% | 434390 | 36191万 | 100.91 | 100.91 | 13.61 | 2 | 广汇物流 | 2024-04-18 四 | 8.15 | 8.26 | 8.16 | 8.45 | 8.06 | -1.21% | 2.50% | 307896 | 25267万 | 100.41 | 100.41 | 13.54 | 3 | 广汇物流 | 2024-04-17 三 | 7.73 | 7.67 | 8.26 | 8.32 | 7.73 | 7.69% | 3.14% | 386110 | 31259万 | 101.64 | 101.64 | 13.71 | 4 | 广汇物流 | 2024-04-16 二 | 8.07 | 7.88 | 7.67 | 8.07 | 7.52 | -2.66% | 3.20% | 393212 | 30419万 | 94.38 | 94.38 | 12.73 | 5 | 广汇物流 | 2024-04-15 一 | 7.10 | 7.16 | 7.88 | 7.88 | 7.10 | 10.06% | 3.78% | 465465 | 35802万 | 96.97 | 96.97 | 13.08 | 6 | 广汇物流 | 2024-04-12 五 | 7.14 | 7.14 | 7.16 | 7.25 | 7.06 | 0.28% | 0.61% | 75340 | 5408万 | 88.11 | 88.11 | 11.88 | 7 | 广汇物流 | 2024-04-11 四 | 6.96 | 7.00 | 7.14 | 7.29 | 6.95 | 2.00% | 0.98% | 120565 | 8635万 | 87.86 | 87.86 | 11.85 | 8 | 广汇物流 | 2024-04-10 三 | 6.96 | 6.99 | 7.00 | 7.09 | 6.91 | 0.14% | 0.56% | 69170 | 4844万 | 86.14 | 86.14 | 11.62 | 9 | 广汇物流 | 2024-04-09 二 | 7.14 | 7.13 | 6.99 | 7.17 | 6.95 | -1.96% | 0.60% | 74408 | 5218万 | 86.02 | 86.02 | 11.6 | 10 | 广汇物流 | 2024-04-08 一 | 7.10 | 7.20 | 7.13 | 7.23 | 6.99 | -0.97% | 0.88% | 108067 | 7699万 | 87.74 | 87.74 | 11.83 | 11 | 广汇物流 | 2024-04-03 三 | 7.10 | 7.12 | 7.20 | 7.22 | 7.05 | 1.12% | 0.73% | 90258 | 6440万 | 88.6 | 88.6 | 11.95 | 12 | 广汇物流 | 2024-04-02 二 | 7.05 | 7.06 | 7.12 | 7.19 | 7.01 | 0.85% | 0.75% | 92183 | 6572万 | 87.62 | 87.62 | 11.82 | 13 | 广汇物流 | 2024-04-01 一 | 6.91 | 6.88 | 7.06 | 7.10 | 6.88 | 2.62% | 1.02% | 125580 | 8839万 | 86.88 | 86.88 | 11.72 | 14 | 广汇物流 | 2024-03-29 五 | 6.88 | 6.90 | 6.88 | 6.94 | 6.70 | -0.29% | 0.94% | 115263 | 7859万 | 84.66 | 84.66 | 11.42 | 15 | 广汇物流 | 2024-03-28 四 | 6.90 | 6.93 | 6.90 | 7.00 | 6.85 | -0.43% | 0.77% | 94180 | 6534万 | 84.91 | 84.91 | 11.45 | 16 | 广汇物流 | 2024-03-27 三 | 7.22 | 7.22 | 6.93 | 7.22 | 6.89 | -4.02% | 1.02% | 124998 | 8779万 | 85.28 | 85.28 | 11.5 | 17 | 广汇物流 | 2024-03-26 二 | 7.23 | 7.23 | 7.22 | 7.28 | 6.93 | -0.14% | 1.30% | 160024 | 11383万 | 88.85 | 88.85 | 11.98 | 18 | 广汇物流 | 2024-03-25 一 | 7.13 | 7.23 | 7.23 | 7.45 | 7.13 | 0.00% | 1.24% | 152303 | 11110万 | 88.97 | 88.97 | 12 | 19 | 广汇物流 | 2024-03-22 五 | 7.27 | 7.30 | 7.23 | 7.32 | 7.11 | -0.96% | 0.95% | 116630 | 8398万 | 88.97 | 88.97 | 12 | 20 | 广汇物流 | 2024-03-21 四 | 7.54 | 7.50 | 7.30 | 7.54 | 7.28 | -2.67% | 0.93% | 114660 | 8421万 | 89.83 | 89.83 | 12.12 | 21 | 广汇物流 | 2024-03-20 三 | 7.46 | 7.46 | 7.50 | 7.67 | 7.44 | 0.54% | 0.69% | 85274 | 6420万 | 92.29 | 92.29 | 12.45 | 22 | 广汇物流 | 2024-03-19 二 | 7.54 | 7.54 | 7.46 | 7.62 | 7.44 | -1.06% | 0.80% | 98644 | 7409万 | 91.8 | 91.8 | 12.38 | 23 | 广汇物流 | 2024-03-18 一 | 7.19 | 7.16 | 7.54 | 7.56 | 7.14 | 5.31% | 1.90% | 233486 | 17254万 | 92.78 | 92.78 | 12.51 | 24 | 广汇物流 | 2024-03-15 五 | 7.12 | 7.11 | 7.16 | 7.18 | 7.01 | 0.70% | 0.80% | 98427 | 6994万 | 88.11 | 88.11 | 11.88 | 25 | 广汇物流 | 2024-03-14 四 | 7.04 | 7.04 | 7.11 | 7.24 | 7.02 | 0.99% | 1.28% | 157521 | 11236万 | 87.49 | 87.49 | 11.8 | 26 | 广汇物流 | 2024-03-08 五 | 7.68 | 7.65 | 7.46 | 7.68 | 7.42 | -2.48% | 1.36% | 167535 | 12546万 | 91.8 | 91.8 | 12.38 | 27 | 广汇物流 | 2024-03-07 四 | 7.65 | 7.65 | 7.65 | 7.77 | 7.60 | 0.00% | 0.98% | 120651 | 9268万 | 94.14 | 94.14 | 12.7 | 28 | 广汇物流 | 2024-03-06 三 | 7.56 | 7.60 | 7.65 | 7.78 | 7.46 | 0.66% | 1.13% | 139633 | 10667万 | 94.14 | 94.14 | 12.7 | 29 | 广汇物流 | 2024-03-05 二 | 7.64 | 7.66 | 7.60 | 7.74 | 7.53 | -0.78% | 1.28% | 157985 | 12060万 | 93.52 | 93.52 | 12.61 | 30 | 广汇物流 | 2024-03-04 一 | 7.53 | 7.59 | 7.66 | 7.69 | 7.39 | 0.92% | 1.67% | 205873 | 15508万 | 94.26 | 94.26 | 12.71 | 31 | 广汇物流 | 2024-03-01 五 | 7.55 | 7.54 | 7.59 | 7.67 | 7.48 | 0.66% | 1.24% | 152651 | 11548万 | 93.4 | 93.4 | 12.6 | 32 | 广汇物流 | 2024-02-29 四 | 7.34 | 7.36 | 7.54 | 7.66 | 7.30 | 2.45% | 1.39% | 170970 | 12787万 | 92.78 | 92.78 | 12.51 | 33 | 广汇物流 | 2024-02-28 三 | 7.48 | 7.53 | 7.36 | 7.52 | 7.34 | -2.26% | 1.49% | 183303 | 13605万 | 90.57 | 90.57 | 12.22 | 34 | 广汇物流 | 2024-02-27 二 | 7.57 | 7.66 | 7.53 | 7.73 | 7.40 | -1.70% | 1.58% | 195013 | 14632万 | 92.66 | 92.66 | 12.5 | 35 | 广汇物流 | 2024-02-26 一 | 7.61 | 7.48 | 7.66 | 7.88 | 7.56 | 2.41% | 1.77% | 218129 | 16824万 | 94.26 | 94.26 | 12.71 | 36 | 广汇物流 | 2024-02-23 五 | 7.46 | 7.47 | 7.48 | 7.55 | 7.35 | 0.13% | 0.84% | 103502 | 7714万 | 92.05 | 92.05 | 12.42 | 37 | 广汇物流 | 2024-02-22 四 | 7.17 | 7.18 | 7.47 | 7.65 | 7.14 | 4.04% | 1.58% | 194144 | 14396万 | 91.92 | 91.92 | 12.4 | 38 | 广汇物流 | 2024-02-21 三 | 7.07 | 7.13 | 7.18 | 7.44 | 7.02 | 0.70% | 1.23% | 151157 | 10961万 | 88.35 | 88.35 | 11.92 | 39 | 广汇物流 | 2024-02-20 二 | 6.87 | 6.88 | 7.13 | 7.20 | 6.75 | 3.63% | 1.24% | 152378 | 10689万 | 87.74 | 87.74 | 11.83 | 40 | 广汇物流 | 2024-02-19 一 | 6.43 | 6.38 | 6.88 | 6.92 | 6.43 | 7.84% | 1.93% | 237021 | 16000万 | 84.66 | 84.66 | 11.42 | 41 | 广汇物流 | 2024-02-08 四 | 6.32 | 6.32 | 6.38 | 6.47 | 6.03 | 0.95% | 1.37% | 168257 | 10570万 | 78.51 | 78.51 | 10.59 | 42 | 广汇物流 | 2024-02-07 三 | 6.00 | 5.97 | 6.32 | 6.33 | 5.86 | 5.86% | 1.92% | 235882 | 14603万 | 77.77 | 77.77 | 10.49 | 43 | 广汇物流 | 2024-02-06 二 | 5.69 | 5.72 | 5.97 | 6.08 | 5.33 | 4.37% | 1.65% | 203409 | 11687万 | 73.46 | 73.46 | 9.91 | 44 | 广汇物流 | 2024-02-05 一 | 6.15 | 6.11 | 5.72 | 6.20 | 5.63 | -6.38% | 2.10% | 258824 | 15195万 | 70.39 | 70.39 | 9.49 | 45 | 广汇物流 | 2024-02-02 五 | 6.23 | 6.23 | 6.11 | 6.38 | 5.95 | -1.93% | 1.05% | 129095 | 7944万 | 75.19 | 75.19 | 10.14 | 46 | 广汇物流 | 2024-02-01 四 | 6.54 | 6.54 | 6.23 | 6.58 | 6.16 | -4.74% | 1.32% | 162553 | 10224万 | 76.66 | 76.66 | 10.34 | 47 | 广汇物流 | 2024-01-31 三 | 6.86 | 6.86 | 6.54 | 6.91 | 6.49 | -4.66% | 1.10% | 135293 | 9030万 | 80.48 | 80.48 | 10.86 | 48 | 广汇物流 | 2024-01-30 二 | 7.07 | 7.10 | 6.86 | 7.16 | 6.84 | -3.38% | 0.77% | 94793 | 6622万 | 84.42 | 84.42 | 11.39 | 49 | 广汇物流 | 2024-01-29 一 | 7.43 | 7.37 | 7.10 | 7.44 | 7.05 | -3.66% | 0.95% | 116412 | 8387万 | 87.37 | 87.37 | 11.78 | 50 | 广汇物流 | 2024-01-26 五 | 7.46 | 7.45 | 7.37 | 7.61 | 7.33 | -1.07% | 1.00% | 123596 | 9235万 | 90.69 | 90.69 | 12.23 | 51 | 广汇物流 | 2024-01-25 四 | 7.20 | 7.20 | 7.45 | 7.50 | 7.19 | 3.47% | 0.88% | 108722 | 8002万 | 91.68 | 91.68 | 12.37 | 52 | 广汇物流 | 2024-01-24 三 | 7.22 | 7.18 | 7.20 | 7.29 | 6.96 | 0.28% | 0.87% | 107308 | 7660万 | 88.6 | 88.6 | 11.95 | 53 | 广汇物流 | 2024-01-23 二 | 7.00 | 6.98 | 7.18 | 7.24 | 6.80 | 2.87% | 1.52% | 186602 | 13167万 | 88.35 | 88.35 | 11.92 | 54 | 广汇物流 | 2024-01-22 一 | 7.54 | 7.49 | 6.98 | 7.57 | 6.83 | -6.81% | 1.37% | 168499 | 12099万 | 85.89 | 85.89 | 11.59 | 55 | 广汇物流 | 2024-01-19 五 | 7.60 | 7.56 | 7.49 | 7.67 | 7.46 | -0.93% | 0.54% | 66316 | 5016万 | 92.17 | 92.17 | 12.43 | 56 | 广汇物流 | 2024-01-18 四 | 7.54 | 7.64 | 7.56 | 7.65 | 7.30 | -1.05% | 1.05% | 128931 | 9647万 | 93.03 | 93.03 | 12.55 | 57 | 广汇物流 | 2024-01-17 三 | 7.79 | 7.80 | 7.64 | 7.84 | 7.64 | -2.05% | 0.70% | 85980 | 6656万 | 94.01 | 94.01 | 12.68 | 58 | 广汇物流 | 2024-01-16 二 | 7.95 | 7.99 | 7.80 | 8.11 | 7.63 | -2.38% | 1.35% | 166511 | 12999万 | 95.98 | 95.98 | 12.95 | 59 | 广汇物流 | 2024-01-15 一 | 7.80 | 7.77 | 7.99 | 8.40 | 7.79 | 2.83% | 2.21% | 272478 | 21993万 | 98.32 | 98.32 | 13.26 | 60 | 广汇物流 | 2024-01-12 五 | 7.66 | 7.67 | 7.77 | 7.81 | 7.63 | 1.30% | 0.82% | 100479 | 7789万 | 95.61 | 95.61 | 12.9 | 61 | 广汇物流 | 2024-01-11 四 | 7.64 | 7.66 | 7.67 | 7.70 | 7.53 | 0.13% | 0.45% | 55741 | 4249万 | 94.38 | 94.38 | 12.73 | 62 | 广汇物流 | 2024-01-10 三 | 7.65 | 7.65 | 7.66 | 7.79 | 7.54 | 0.13% | 0.62% | 76164 | 5827万 | 94.26 | 94.26 | 12.71 | 63 | 广汇物流 | 2024-01-09 二 | 7.59 | 7.61 | 7.65 | 7.79 | 7.49 | 0.53% | 0.63% | 77903 | 5964万 | 94.14 | 94.14 | 12.7 | 64 | 广汇物流 | 2024-01-08 一 | 7.63 | 7.60 | 7.61 | 7.86 | 7.45 | 0.13% | 1.14% | 140023 | 10733万 | 93.64 | 93.64 | 12.63 | 65 | 广汇物流 | 2024-01-05 五 | 7.89 | 7.75 | 7.60 | 7.91 | 7.49 | -1.94% | 1.13% | 139590 | 10713万 | 93.52 | 93.52 | 12.61 | 66 | 广汇物流 | 2024-01-04 四 | 7.71 | 7.73 | 7.75 | 7.87 | 7.70 | 0.26% | 0.52% | 64415 | 5007万 | 95.37 | 95.37 | 12.86 | 67 | 广汇物流 | 2024-01-03 三 | 7.80 | 7.82 | 7.73 | 7.89 | 7.67 | -1.15% | 0.91% | 111896 | 8703万 | 95.12 | 95.12 | 12.83 | 68 | 广汇物流 | 2024-01-02 二 | 7.70 | 7.78 | 7.82 | 7.96 | 7.66 | 0.51% | 1.37% | 168290 | 13116万 | 96.23 | 96.23 | 12.98 | 69 | 广汇物流 | 2023-12-29 五 | 7.49 | 7.49 | 7.78 | 7.79 | 7.45 | 3.87% | 1.55% | 190256 | 14649万 | 95.74 | 95.74 | 12.91 | 70 | 广汇物流 | 2023-12-28 四 | 7.58 | 7.58 | 7.49 | 7.58 | 7.41 | -1.19% | 0.91% | 111863 | 8384万 | 92.17 | 92.17 | 12.43 | 71 | 广汇物流 | 2023-12-27 三 | 7.56 | 7.56 | 7.58 | 7.68 | 7.41 | 0.26% | 1.33% | 164079 | 12351万 | 93.28 | 93.28 | 12.58 | 72 | 广汇物流 | 2023-12-26 二 | 7.17 | 7.15 | 7.56 | 7.72 | 7.13 | 5.73% | 1.93% | 237605 | 17848万 | 93.03 | 93.03 | 12.55 | 73 | 广汇物流 | 2023-12-25 一 | 7.22 | 7.21 | 7.15 | 7.23 | 7.10 | -0.83% | 0.39% | 47631 | 3400万 | 87.98 | 87.98 | 11.87 | 74 | 广汇物流 | 2023-12-22 五 | 7.19 | 7.16 | 7.21 | 7.28 | 7.10 | 0.70% | 0.78% | 96347 | 6931万 | 88.72 | 88.72 | 11.97 | 75 | 广汇物流 | 2023-12-21 四 | 7.12 | 7.03 | 7.16 | 7.19 | 7.01 | 1.85% | 0.70% | 85726 | 6117万 | 88.11 | 88.11 | 11.88 | 76 | 广汇物流 | 2023-12-20 三 | 7.02 | 7.01 | 7.03 | 7.17 | 7.02 | 0.29% | 0.63% | 77318 | 5489万 | 86.51 | 86.51 | 11.67 | 77 | 广汇物流 | 2023-12-19 二 | 7.18 | 7.15 | 7.01 | 7.18 | 6.98 | -1.96% | 0.67% | 82679 | 5824万 | 86.26 | 86.26 | 11.64 | 78 | 广汇物流 | 2023-12-18 一 | 7.05 | 7.12 | 7.15 | 7.26 | 7.05 | 0.42% | 0.89% | 109573 | 7857万 | 87.98 | 87.98 | 11.87 | 79 | 广汇物流 | 2023-12-15 五 | 7.00 | 6.98 | 7.12 | 7.24 | 6.99 | 2.01% | 1.22% | 150666 | 10768万 | 87.62 | 87.62 | 11.82 | 80 | 广汇物流 | 2023-12-14 四 | 7.05 | 7.12 | 6.98 | 7.15 | 6.97 | -1.97% | 1.15% | 141542 | 9971万 | 85.89 | 85.89 | 11.59 | 81 | 广汇物流 | 2023-12-13 三 | 6.96 | 6.82 | 7.12 | 7.27 | 6.96 | 4.40% | 2.56% | 315401 | 22429万 | 87.62 | 87.62 | 11.82 | 82 | 广汇物流 | 2023-12-12 二 | 6.66 | 6.66 | 6.82 | 6.82 | 6.63 | 2.40% | 0.75% | 92691 | 6279万 | 83.92 | 83.92 | 11.32 | 83 | 广汇物流 | 2023-12-11 一 | 6.68 | 6.70 | 6.66 | 6.68 | 6.58 | -0.60% | 0.59% | 72384 | 4796万 | 81.95 | 81.95 | 11.05 | 84 | 广汇物流 | 2023-12-08 五 | 6.56 | 6.56 | 6.70 | 6.80 | 6.56 | 2.13% | 1.04% | 127607 | 8578万 | 82.45 | 82.45 | 11.12 | 85 | 广汇物流 | 2023-12-07 四 | 6.53 | 6.56 | 6.56 | 6.60 | 6.49 | 0.00% | 0.32% | 38930 | 2545万 | 80.72 | 80.72 | 10.89 | 86 | 广汇物流 | 2023-12-06 三 | 6.56 | 6.56 | 6.56 | 6.67 | 6.51 | 0.00% | 0.43% | 52872 | 3483万 | 80.72 | 80.72 | 10.89 | 87 | 广汇物流 | 2023-12-05 二 | 6.64 | 6.65 | 6.56 | 6.70 | 6.52 | -1.35% | 0.46% | 56325 | 3738万 | 80.72 | 80.72 | 10.89 | 88 | 广汇物流 | 2023-12-04 一 | 6.65 | 6.61 | 6.65 | 6.69 | 6.58 | 0.61% | 0.42% | 51314 | 3410万 | 81.83 | 81.83 | 11.04 | 89 | 广汇物流 | 2023-12-01 五 | 6.55 | 6.56 | 6.61 | 6.65 | 6.52 | 0.76% | 0.51% | 62156 | 4099万 | 81.34 | 81.34 | 10.97 | 90 | 广汇物流 | 2023-11-30 四 | 6.50 | 6.51 | 6.56 | 6.57 | 6.49 | 0.77% | 0.43% | 53010 | 3464万 | 80.72 | 80.72 | 10.89 | 91 | 广汇物流 | 2023-11-29 三 | 6.55 | 6.55 | 6.51 | 6.57 | 6.46 | -0.61% | 0.68% | 83263 | 5432万 | 80.11 | 80.11 | 10.81 | 92 | 广汇物流 | 2023-11-28 二 | 6.66 | 6.67 | 6.55 | 6.66 | 6.52 | -1.80% | 0.80% | 98212 | 6468万 | 80.6 | 80.6 | 10.87 | 93 | 广汇物流 | 2023-11-24 五 | 6.67 | 6.67 | 6.65 | 6.71 | 6.60 | -0.30% | 0.49% | 60670 | 4036万 | 81.83 | 81.83 | 11.04 | 94 | 广汇物流 | 2023-11-23 四 | 6.64 | 6.66 | 6.67 | 6.73 | 6.60 | 0.15% | 0.46% | 56256 | 3748万 | 82.08 | 82.08 | 11.07 | 95 | 广汇物流 | 2023-11-22 三 | 6.71 | 6.74 | 6.66 | 6.77 | 6.66 | -1.19% | 0.58% | 71184 | 4774万 | 81.95 | 81.95 | 11.05 | 96 | 广汇物流 | 2023-11-21 二 | 6.72 | 6.74 | 6.74 | 6.82 | 6.71 | 0.00% | 0.63% | 77012 | 5205万 | 82.94 | 82.94 | 11.19 | 97 | 广汇物流 | 2023-11-20 一 | 6.75 | 6.77 | 6.74 | 6.78 | 6.66 | -0.44% | 0.71% | 87050 | 5838万 | 82.94 | 82.94 | 11.19 | 98 | 广汇物流 | 2023-11-17 五 | 6.90 | 6.90 | 6.77 | 6.90 | 6.74 | -1.88% | 0.66% | 81594 | 5529万 | 83.31 | 83.31 | 11.24 | 99 | 广汇物流 | 2023-11-16 四 | 6.79 | 6.80 | 6.90 | 6.94 | 6.69 | 1.47% | 0.96% | 117705 | 8012万 | 84.91 | 84.91 | 11.45 | 100 | 广汇物流 | 2023-11-15 三 | 6.75 | 6.74 | 6.80 | 6.88 | 6.72 | 0.89% | 0.86% | 105356 | 7156万 | 83.68 | 83.68 | 11.29 | 101 | 广汇物流 | 2023-11-14 二 | 6.74 | 6.73 | 6.74 | 6.76 | 6.67 | 0.15% | 0.57% | 70127 | 4709万 | 82.94 | 82.94 | 11.19 | 102 | 广汇物流 | 2023-11-13 一 | 6.74 | 6.78 | 6.73 | 6.83 | 6.66 | -0.74% | 0.73% | 89719 | 6022万 | 82.82 | 82.82 | 11.17 | 103 | 广汇物流 | 2023-11-10 五 | 6.70 | 6.72 | 6.78 | 6.81 | 6.59 | 0.89% | 0.98% | 120787 | 8046万 | 83.43 | 83.43 | 11.25 | 104 | 广汇物流 | 2023-11-09 四 | 6.71 | 6.71 | 6.72 | 6.79 | 6.68 | 0.15% | 0.97% | 118854 | 8006万 | 82.69 | 82.69 | 11.15 | 105 | 广汇物流 | 2023-11-08 三 | 6.72 | 6.77 | 6.71 | 6.76 | 6.66 | -0.89% | 0.83% | 101687 | 6821万 | 82.57 | 82.57 | 11.14 | 106 | 广汇物流 | 2023-11-07 二 | 6.81 | 6.81 | 6.77 | 6.83 | 6.64 | -0.59% | 0.95% | 116814 | 7842万 | 83.31 | 83.31 | 11.24 | 107 | 广汇物流 | 2023-11-06 一 | 6.87 | 6.84 | 6.81 | 6.91 | 6.79 | -0.44% | 1.03% | 127172 | 8699万 | 83.8 | 83.8 | 11.3 | 108 | 广汇物流 | 2023-11-03 五 | 6.88 | 6.87 | 6.84 | 6.94 | 6.80 | -0.44% | 0.66% | 80791 | 5534万 | 84.17 | 84.17 | 11.35 | 109 | 广汇物流 | 2023-11-02 四 | 6.97 | 6.98 | 6.87 | 6.97 | 6.84 | -1.58% | 0.65% | 80110 | 5521万 | 84.54 | 84.54 | 11.4 | 110 | 广汇物流 | 2023-11-01 三 | 7.25 | 6.98 | 6.98 | 7.25 | 6.77 | 0.00% | 1.91% | 235196 | 16423万 | 85.89 | 85.89 | 11.59 | 111 | 广汇物流 | 2023-10-31 二 | 7.21 | 7.27 | 6.98 | 7.30 | 6.92 | -3.99% | 1.15% | 141333 | 9977万 | 85.89 | 85.89 | 11.59 | 112 | 广汇物流 | 2023-10-30 一 | 7.20 | 7.09 | 7.27 | 7.46 | 7.10 | 2.54% | 1.49% | 182864 | 13287万 | 89.46 | 89.46 | 12.07 | 113 | 广汇物流 | 2023-10-27 五 | 6.86 | 6.93 | 7.09 | 7.16 | 6.84 | 2.31% | 0.81% | 99537 | 7040万 | 87.25 | 87.25 | 13.2 | 114 | 广汇物流 | 2023-10-26 四 | 7.00 | 7.08 | 6.93 | 7.05 | 6.84 | -2.12% | 0.72% | 89165 | 6167万 | 85.28 | 85.28 | 12.9 | 115 | 广汇物流 | 2023-10-25 三 | 6.74 | 6.69 | 7.08 | 7.22 | 6.74 | 5.83% | 1.68% | 206662 | 14596万 | 87.12 | 87.12 | 13.18 | 116 | 广汇物流 | 2023-10-24 二 | 6.45 | 6.43 | 6.69 | 6.87 | 6.44 | 4.04% | 1.32% | 162849 | 10955万 | 82.32 | 82.32 | 12.45 | 117 | 广汇物流 | 2023-10-20 五 | 6.54 | 6.55 | 6.57 | 6.69 | 6.50 | 0.31% | 0.87% | 107553 | 7057万 | 80.85 | 80.85 | 12.23 | 118 | 广汇物流 | 2023-10-19 四 | 6.53 | 6.56 | 6.55 | 6.66 | 6.53 | -0.15% | 0.52% | 63400 | 4171万 | 80.6 | 80.6 | 12.19 | 119 | 广汇物流 | 2023-10-18 三 | 6.75 | 6.78 | 6.56 | 6.76 | 6.53 | -3.24% | 0.92% | 113050 | 7482万 | 80.72 | 80.72 | 12.21 | 120 | 广汇物流 | 2023-10-17 二 | 6.85 | 6.86 | 6.78 | 6.86 | 6.67 | -1.17% | 0.53% | 64970 | 4382万 | 83.43 | 83.43 | 12.62 | 121 | 广汇物流 | 2023-10-16 一 | 6.76 | 6.69 | 6.86 | 6.91 | 6.67 | 2.54% | 0.98% | 120140 | 8189万 | 84.42 | 84.42 | 12.77 | 122 | 广汇物流 | 2023-10-13 五 | 6.75 | 6.76 | 6.69 | 6.76 | 6.64 | -1.04% | 0.53% | 64818 | 4336万 | 82.32 | 82.32 | 12.45 | 123 | 广汇物流 | 2023-10-12 四 | 6.93 | 6.84 | 6.76 | 6.93 | 6.65 | -1.17% | 0.88% | 107817 | 7258万 | 83.19 | 83.19 | 12.58 | 124 | 广汇物流 | 2023-10-11 三 | 6.98 | 7.03 | 6.84 | 7.01 | 6.81 | -2.70% | 0.94% | 116076 | 7999万 | 84.17 | 84.17 | 12.73 | 125 | 广汇物流 | 2023-10-10 二 | 6.98 | 7.03 | 7.03 | 7.12 | 6.87 | 0.00% | 0.96% | 117650 | 8196万 | 86.51 | 86.51 | 13.09 | 126 | 广汇物流 | 2023-10-09 一 | 7.07 | 7.13 | 7.03 | 7.07 | 6.86 | -1.40% | 1.14% | 140756 | 9833万 | 86.51 | 86.51 | 13.09 | 127 | 广汇物流 | 2023-09-28 四 | 7.04 | 7.07 | 7.13 | 7.19 | 6.95 | 0.85% | 1.46% | 179582 | 12718万 | 87.74 | 87.74 | 13.27 | 128 | 广汇物流 | 2023-09-27 三 | 6.89 | 6.90 | 7.07 | 7.09 | 6.84 | 2.46% | 1.72% | 211860 | 14866万 | 87 | 87 | 13.16 | 129 | 广汇物流 | 2023-09-26 二 | 6.84 | 6.84 | 6.90 | 7.05 | 6.74 | 0.88% | 1.69% | 207805 | 14381万 | 84.91 | 84.91 | 12.84 | 130 | 广汇物流 | 2023-09-25 一 | 6.58 | 6.62 | 6.84 | 6.88 | 6.51 | 3.32% | 2.14% | 263120 | 17856万 | 84.17 | 84.17 | 12.73 | 131 | 广汇物流 | 2023-09-22 五 | 6.58 | 6.57 | 6.62 | 6.65 | 6.50 | 0.76% | 1.16% | 142248 | 9360万 | 81.46 | 81.46 | 12.32 | 132 | 广汇物流 | 2023-09-21 四 | 6.69 | 6.73 | 6.57 | 6.70 | 6.51 | -2.38% | 1.36% | 167124 | 11025万 | 80.85 | 80.85 | 12.23 | 133 | 广汇物流 | 2023-09-20 三 | 6.82 | 6.83 | 6.73 | 6.84 | 6.68 | -1.46% | 2.12% | 261232 | 17647万 | 82.82 | 82.82 | 12.53 | 134 | 广汇物流 | 2023-09-19 二 | 6.46 | 6.35 | 6.83 | 6.99 | 6.42 | 7.56% | 4.23% | 520384 | 34994万 | 84.05 | 84.05 | 12.71 | 135 | 广汇物流 | 2023-09-18 一 | 6.21 | 6.25 | 6.35 | 6.43 | 6.14 | 1.60% | 1.49% | 183941 | 11671万 | 78.14 | 78.14 | 11.82 | 136 | 广汇物流 | 2023-09-15 五 | 6.00 | 5.97 | 6.25 | 6.40 | 6.00 | 4.69% | 1.77% | 218161 | 13530万 | 76.91 | 76.91 | 11.63 | 137 | 广汇物流 | 2023-09-14 四 | 6.01 | 6.05 | 5.97 | 6.03 | 5.92 | -1.32% | 0.67% | 82451 | 4916万 | 73.46 | 73.46 | 11.11 | 138 | 广汇物流 | 2023-09-13 三 | 6.10 | 6.08 | 6.05 | 6.16 | 5.99 | -0.49% | 0.74% | 91045 | 5532万 | 74.45 | 74.45 | 11.26 | 139 | 广汇物流 | 2023-09-12 二 | 5.96 | 6.00 | 6.08 | 6.12 | 5.91 | 1.33% | 1.05% | 128605 | 7760万 | 74.82 | 74.82 | 11.32 | 140 | 广汇物流 | 2023-09-11 一 | 5.92 | 5.95 | 6.00 | 6.09 | 5.76 | 0.84% | 1.27% | 156839 | 9302万 | 73.83 | 73.83 | 11.17 | 141 | 广汇物流 | 2023-09-08 五 | 6.18 | 6.18 | 5.95 | 6.20 | 5.92 | -3.72% | 1.75% | 215247 | 12920万 | 73.22 | 73.22 | 11.08 | 142 | 广汇物流 | 2023-09-07 四 | 6.32 | 6.36 | 6.18 | 6.37 | 6.16 | -2.83% | 1.17% | 143824 | 8979万 | 76.05 | 76.05 | 11.5 | 143 | 广汇物流 | 2023-09-06 三 | 6.44 | 6.40 | 6.36 | 6.45 | 6.20 | -0.63% | 1.81% | 222620 | 14022万 | 78.26 | 78.26 | 11.84 | 144 | 广汇物流 | 2023-09-05 二 | 6.45 | 6.42 | 6.40 | 6.52 | 6.35 | -0.31% | 3.12% | 384286 | 24683万 | 78.76 | 78.76 | 11.91 | 145 | 广汇物流 | 2023-09-04 一 | 5.90 | 5.84 | 6.42 | 6.42 | 5.88 | 9.93% | 3.46% | 425547 | 26602万 | 79 | 79 | 11.95 | 146 | 广汇物流 | 2023-09-01 五 | 5.90 | 5.88 | 5.84 | 5.96 | 5.80 | -0.68% | 1.05% | 129411 | 7586万 | 71.86 | 71.86 | 10.87 | 147 | 广汇物流 | 2023-08-31 四 | 6.00 | 6.03 | 5.88 | 6.03 | 5.86 | -2.49% | 0.93% | 114170 | 6750万 | 72.36 | 72.36 | 10.95 | 148 | 广汇物流 | 2023-08-30 三 | 6.13 | 6.14 | 6.03 | 6.14 | 6.00 | -1.79% | 1.11% | 136929 | 8281万 | 74.2 | 74.2 | 11.22 | 149 | 广汇物流 | 2023-08-29 二 | 5.95 | 6.05 | 6.14 | 6.14 | 5.92 | 1.49% | 1.17% | 143982 | 8716万 | 75.56 | 75.56 | 11.58 | 150 | 广汇物流 | 2023-08-28 一 | 6.19 | 5.89 | 6.05 | 6.25 | 6.00 | 2.72% | 1.58% | 194353 | 11875万 | 74.45 | 74.45 | 11.41 | 151 | 广汇物流 | 2023-08-25 五 | 5.82 | 5.84 | 5.89 | 5.99 | 5.76 | 0.86% | 1.03% | 126307 | 7451万 | 72.48 | 72.48 | 11.11 | 152 | 广汇物流 | 2023-08-23 三 | 6.00 | 6.02 | 5.87 | 6.00 | 5.86 | -2.49% | 0.71% | 87980 | 5211万 | 72.23 | 72.23 | 11.07 | 153 | 广汇物流 | 2023-08-22 二 | 6.06 | 6.06 | 6.02 | 6.10 | 5.90 | -0.66% | 0.90% | 110358 | 6587万 | 74.08 | 74.08 | 11.36 |
|
行情刷新 | 流通股东
|