广宇发展

000537
🏛️ 中国 →
9.11
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13.33 13.64 13.13 13.23 17.2M
2022-12-29 13.21 13.65 13.11 13.27 28.5M
2022-12-28 12.40 13.72 12.33 13.47 49.4M
2022-12-27 12.36 12.71 12.27 12.47 14.7M
2022-12-26 11.87 12.44 11.87 12.33 12.1M
2022-12-23 11.83 12.02 11.79 11.87 7.0M
2022-12-22 12.15 12.25 11.82 11.93 9.7M
2022-12-21 12.52 12.59 12.06 12.14 13.3M
2022-12-20 12.37 12.63 12.16 12.55 11.1M
2022-12-19 12.86 13.07 12.30 12.43 16.6M
2022-12-16 12.71 13.08 12.68 12.87 12.5M
2022-12-15 12.70 12.93 12.58 12.85 11.3M
2022-12-14 13.04 13.04 12.61 12.68 10.9M
2022-12-13 12.88 13.19 12.86 12.98 14.1M
2022-12-12 13.39 13.44 12.80 12.90 35.1M
2022-12-09 13.87 14.02 13.43 13.45 21.0M
2022-12-08 13.95 14.20 13.85 13.88 8.7M
2022-12-07 14.16 14.17 13.83 14.00 12.4M
2022-12-06 14.88 14.88 14.02 14.18 24.7M
2022-12-05 14.95 15.00 14.69 14.86 14.3M
2022-12-02 14.77 15.04 14.62 14.92 15.7M
2022-12-01 14.63 14.85 14.45 14.69 13.4M
2022-11-30 14.53 15.02 14.46 14.62 14.9M
2022-11-29 14.58 14.66 14.41 14.53 13.4M
2022-11-28 14.41 14.66 14.26 14.51 16.9M
2022-11-25 14.68 15.19 14.53 14.72 20.4M
2022-11-24 14.78 14.99 14.51 14.70 18.4M
2022-11-23 14.12 15.24 13.75 14.78 40.5M
2022-11-22 14.22 14.27 13.95 14.19 16.7M
2022-11-21 13.78 14.44 13.60 14.16 27.7M
2022-11-18 13.63 14.05 13.49 13.88 25.1M
2022-11-17 13.62 13.70 13.25 13.69 16.6M
2022-11-16 13.86 14.18 13.55 13.63 19.8M
2022-11-15 13.53 14.08 13.43 13.86 24.3M
2022-11-14 14.13 14.13 13.53 13.53 23.4M
2022-11-11 14.50 14.53 13.92 14.13 23.2M
2022-11-10 13.84 14.48 13.75 14.20 29.6M
2022-11-09 13.87 14.09 13.76 13.88 16.8M
2022-11-08 13.57 14.38 13.34 13.93 38.2M
2022-11-07 13.84 13.85 13.53 13.57 26.0M
2022-11-04 13.70 13.87 13.50 13.65 45.1M
2022-11-03 13.60 13.89 13.43 13.64 28.2M
2022-11-02 13.61 14.09 13.29 13.85 27.0M
2022-11-01 13.16 13.69 13.13 13.58 23.7M
2022-10-31 13.13 13.32 12.68 13.18 21.2M
2022-10-28 14.00 14.10 13.00 13.16 35.4M
2022-10-27 12.77 14.03 12.69 14.03 35.9M
2022-10-26 12.69 12.94 12.57 12.75 14.9M
2022-10-25 12.50 12.87 12.33 12.70 12.8M
2022-10-24 12.97 13.20 12.50 12.62 18.4M
2022-10-21 12.84 13.32 12.80 13.02 16.5M
2022-10-20 12.79 13.27 12.46 12.85 22.1M
2022-10-19 13.38 13.40 12.78 12.91 19.3M
2022-10-18 13.01 13.53 12.96 13.42 24.4M
2022-10-17 13.09 13.23 12.64 13.02 22.0M
2022-10-14 13.05 13.49 12.90 13.30 21.9M
2022-10-13 12.38 13.58 12.35 13.15 30.8M
2022-10-12 12.27 12.55 11.82 12.51 13.4M
2022-10-11 12.00 12.40 11.89 12.28 12.5M
2022-10-10 12.38 12.60 11.92 12.09 11.7M
2022-09-30 12.56 12.90 12.30 12.42 12.6M
2022-09-29 12.92 12.98 12.58 12.73 11.0M
2022-09-28 13.30 13.35 12.56 12.80 15.6M
2022-09-27 13.11 13.35 12.80 13.35 15.0M
2022-09-26 13.25 13.68 12.97 13.12 16.4M
2022-09-23 13.82 13.95 13.17 13.54 16.2M
2022-09-22 13.60 14.08 13.50 13.82 16.6M
2022-09-21 13.54 13.88 13.10 13.75 16.7M
2022-09-20 13.56 13.78 13.39 13.58 16.5M
2022-09-19 13.70 13.82 13.28 13.39 14.5M
2022-09-16 13.95 14.28 13.72 13.78 23.9M
2022-09-15 14.84 14.98 13.57 13.77 42.1M
2022-09-14 15.58 15.98 14.60 14.96 43.4M
2022-09-13 16.55 16.69 15.65 15.92 25.6M
2022-09-09 16.30 16.62 15.92 16.38 27.1M
2022-09-08 16.60 17.28 16.28 16.45 49.5M
2022-09-07 15.46 16.88 15.31 16.55 46.1M
2022-09-06 14.74 15.63 14.55 15.50 33.1M
2022-09-05 14.60 14.98 14.49 14.64 20.3M
2022-09-02 14.30 14.83 14.22 14.48 23.6M
2022-09-01 14.92 14.94 14.13 14.29 31.9M
2022-08-31 15.60 15.98 14.50 14.88 35.3M
2022-08-30 16.05 16.08 15.57 15.70 32.3M
2022-08-29 15.19 16.18 14.72 15.93 50.4M
2022-08-26 14.61 15.94 14.43 14.99 51.3M
2022-08-25 14.70 15.07 14.24 14.60 33.8M
2022-08-24 15.25 15.50 14.50 14.66 57.6M
2022-08-23 14.49 15.46 14.12 15.34 58.3M
2022-08-22 15.26 15.69 14.30 14.35 92.9M
2022-08-19 14.03 15.39 13.41 15.26 114.3M
2022-08-18 13.95 14.18 13.65 13.99 47.6M
2022-08-17 13.56 14.80 13.56 13.94 88.8M
2022-08-16 12.82 13.76 12.82 13.45 57.8M
2022-08-15 13.12 13.12 12.65 13.00 59.5M
2022-08-12 12.59 13.56 12.58 13.12 98.4M
2022-08-11 12.34 12.49 12.22 12.33 26.5M
2022-08-10 11.93 12.64 11.76 12.34 49.4M
2022-08-09 11.90 12.12 11.71 11.99 32.3M
2022-08-08 11.51 11.98 11.42 11.95 38.2M
2022-08-05 11.44 11.62 11.30 11.50 26.0M
2022-08-04 11.53 11.71 11.26 11.49 28.8M
2022-08-03 12.17 12.24 11.44 11.47 40.6M
2022-08-02 12.69 12.77 11.79 11.85 52.7M
2022-08-01 12.70 12.95 12.48 12.82 43.0M
2022-07-29 13.20 13.56 12.96 13.00 49.7M
2022-07-28 13.55 13.80 13.22 13.32 63.7M
2022-07-27 13.60 14.02 13.20 13.66 82.3M
2022-07-26 13.66 14.37 13.13 13.45 100.5M
2022-07-25 13.80 14.56 12.96 13.81 118.9M
2022-07-22 15.49 15.49 14.40 14.40 44.1M
2022-07-21 15.21 16.20 14.39 16.00 146.9M
2022-07-20 13.86 14.73 13.02 14.73 118.4M
2022-07-19 12.38 13.39 12.38 13.39 75.5M
2022-07-18 11.07 12.17 11.04 12.17 28.5M
2022-07-15 11.95 11.95 11.03 11.06 42.9M
2022-07-14 12.58 12.65 11.97 12.01 25.4M
2022-07-13 11.67 12.65 11.60 12.50 30.8M
2022-07-12 11.88 11.92 11.54 11.69 18.5M
2022-07-11 12.25 12.36 11.83 11.92 18.0M
2022-07-08 12.44 12.91 12.08 12.13 24.8M
2022-07-07 12.75 12.85 12.29 12.42 28.7M
2022-07-06 12.65 13.30 12.60 12.93 22.8M
2022-07-05 13.21 13.38 12.60 12.80 28.0M
2022-07-04 13.38 13.78 13.09 13.52 26.5M
2022-07-01 12.92 13.82 12.86 13.39 31.4M
2022-06-30 13.00 13.20 12.81 12.99 19.6M
2022-06-29 13.45 13.65 12.96 13.00 25.2M
2022-06-28 13.97 14.20 13.46 13.55 24.1M
2022-06-27 13.45 14.17 13.18 14.00 36.6M
2022-06-24 13.50 13.70 13.25 13.42 25.3M
2022-06-23 13.10 13.65 12.80 13.50 28.0M
2022-06-22 12.84 13.43 12.67 12.99 30.7M
2022-06-21 12.61 13.54 12.60 12.98 40.6M
2022-06-20 12.10 13.10 12.09 12.66 32.0M
2022-06-17 11.81 12.30 11.80 12.10 24.3M
2022-06-16 12.15 12.25 11.86 11.95 20.1M
2022-06-15 12.25 12.50 11.92 11.95 32.1M
2022-06-14 12.20 12.32 11.80 12.19 24.4M
2022-06-13 12.51 12.59 12.24 12.45 19.8M
2022-06-10 12.34 12.85 12.21 12.60 30.2M
2022-06-09 12.91 12.91 12.33 12.37 26.9M
2022-06-08 13.52 13.62 12.78 13.00 34.5M
2022-06-07 13.70 13.77 13.25 13.65 35.8M
2022-06-06 12.93 13.81 12.64 13.80 44.1M
2022-06-02 12.57 13.17 12.47 12.94 34.4M
2022-06-01 13.16 13.20 12.40 12.82 39.9M
2022-05-31 12.90 13.43 12.50 13.39 50.2M
2022-05-30 12.22 12.90 11.99 12.71 31.3M
2022-05-27 12.25 12.50 12.00 12.15 26.2M
2022-05-26 12.29 12.49 12.05 12.33 21.8M
2022-05-25 11.93 12.60 11.84 12.30 33.5M
2022-05-24 13.06 13.12 11.92 12.09 54.0M
2022-05-23 13.15 13.26 12.58 13.06 61.7M
2022-05-20 13.06 13.70 12.51 13.04 92.2M
2022-05-19 11.78 13.20 11.34 12.79 93.6M
2022-05-18 11.19 12.40 11.05 12.05 65.9M
2022-05-17 11.14 11.32 10.91 11.27 20.3M
2022-05-16 11.41 11.54 10.95 11.12 32.9M
2022-05-13 11.30 11.55 10.97 11.34 34.3M
2022-05-12 11.35 11.59 11.15 11.48 38.1M
2022-05-11 10.89 11.88 10.79 11.36 50.6M
2022-05-10 10.21 11.06 10.15 10.80 30.1M
2022-05-09 10.28 10.67 10.12 10.48 16.7M
2022-05-06 10.58 10.66 10.00 10.33 27.5M
2022-05-05 11.03 11.25 10.56 10.75 33.5M
2022-04-29 10.86 11.17 10.50 11.05 40.5M
2022-04-28 10.80 11.67 10.66 11.07 22.8M
2022-04-27 10.28 11.02 10.14 10.98 26.3M
2022-04-26 10.65 10.85 10.00 10.12 25.9M
2022-04-25 11.75 11.95 10.89 10.89 20.9M
2022-04-22 11.73 12.31 11.50 12.10 24.7M
2022-04-21 12.79 12.83 11.70 11.84 21.4M
2022-04-20 13.21 13.40 12.56 12.71 16.1M
2022-04-19 13.65 13.96 13.13 13.26 13.7M
2022-04-18 13.00 14.30 12.76 13.72 20.0M
2022-04-15 13.08 13.98 12.68 13.29 21.8M
2022-04-14 13.43 13.58 12.89 13.01 20.7M
2022-04-13 14.22 14.22 13.24 13.44 29.7M
2022-04-12 14.45 14.60 13.88 14.24 20.6M
2022-04-11 15.22 15.22 14.20 14.30 20.9M
2022-04-08 15.76 15.78 14.93 15.30 15.0M
2022-04-07 16.66 16.66 15.42 15.70 22.4M
2022-04-06 16.97 16.97 16.32 16.47 12.0M
2022-04-01 16.80 17.17 16.32 16.98 14.6M
2022-03-31 17.51 17.63 16.70 17.01 20.4M
2022-03-30 16.90 17.82 16.85 17.63 24.6M
2022-03-29 16.61 17.50 16.60 16.81 17.0M
2022-03-28 16.82 17.65 16.53 16.63 16.1M
2022-03-25 17.08 17.55 16.78 16.78 15.0M
2022-03-24 17.03 17.60 16.84 17.20 18.1M
2022-03-23 17.30 18.18 17.11 17.43 29.9M
2022-03-22 16.85 17.08 16.69 16.80 11.7M
2022-03-21 17.15 17.55 16.86 17.05 20.5M
2022-03-18 16.46 17.49 16.11 17.49 22.4M
2022-03-17 16.64 16.94 16.25 16.68 27.6M
2022-03-16 16.00 16.50 15.00 16.32 27.0M
2022-03-15 16.80 16.85 15.38 15.49 37.2M
2022-03-14 17.77 17.94 16.88 16.94 23.3M
2022-03-11 19.19 19.19 17.49 17.86 34.9M
2022-03-10 19.56 20.09 18.87 19.43 17.6M
2022-03-09 19.20 19.56 18.01 19.01 21.5M
2022-03-08 19.72 20.01 18.70 18.79 15.0M
2022-03-07 20.60 21.16 19.64 19.89 16.8M
2022-03-04 20.14 21.19 19.95 20.83 11.9M
2022-03-03 20.80 20.95 20.30 20.50 8.4M
2022-03-02 21.18 21.40 20.12 20.65 19.6M
2022-03-01 21.30 21.88 20.98 21.50 15.7M
2022-02-28 21.00 21.66 20.85 21.30 23.1M
2022-02-25 19.91 21.47 19.80 20.98 23.5M
2022-02-24 19.99 21.20 19.01 19.65 29.7M
2022-02-23 18.78 20.40 18.55 20.06 28.2M
2022-02-22 18.46 19.06 18.08 18.79 17.0M
2022-02-21 18.62 19.10 18.35 18.67 13.1M
2022-02-18 18.07 19.10 17.76 18.62 21.9M
2022-02-17 18.05 18.91 17.68 18.04 23.6M
2022-02-16 18.98 19.50 18.00 18.23 23.0M
2022-02-15 18.24 19.19 18.02 19.09 17.6M
2022-02-14 18.65 19.18 17.88 18.16 23.2M
2022-02-11 19.87 19.92 18.87 18.95 18.4M
2022-02-10 19.90 20.82 19.41 19.88 19.4M
2022-02-09 18.68 20.25 18.20 20.03 27.7M
2022-02-08 20.80 20.80 18.63 18.68 25.9M
2022-02-07 21.48 21.70 20.50 20.70 15.6M
2022-01-28 21.08 22.07 20.00 21.17 22.4M
2022-01-27 21.81 22.84 21.05 21.12 20.3M
2022-01-26 21.74 23.28 21.71 22.03 21.5M
2022-01-25 23.30 23.64 21.45 21.71 28.5M
2022-01-24 22.37 23.88 21.60 23.83 29.7M
2022-01-21 21.05 23.08 20.92 22.10 42.8M
2022-01-20 20.65 21.77 20.11 21.20 27.5M
2022-01-19 20.49 21.19 19.99 20.83 27.4M
2022-01-18 19.30 21.49 19.10 20.66 36.4M
2022-01-17 19.44 20.60 19.26 19.56 24.6M
2022-01-14 18.51 20.03 17.85 19.43 46.9M
2022-01-13 20.46 20.59 18.71 18.71 36.8M
2022-01-12 19.70 20.91 19.63 20.79 33.8M
2022-01-11 19.61 20.27 18.79 19.11 36.9M
2022-01-10 20.19 20.46 19.30 19.46 20.9M
2022-01-07 21.01 21.32 19.99 20.06 24.4M
2022-01-06 20.68 21.49 19.81 20.88 41.9M
2022-01-05 23.15 23.48 21.14 21.14 34.8M
2022-01-04 24.30 24.35 22.96 23.49 23.7M