广州发展

600098
🏛️ 中国 →
6.66
最后更新: 2025-09-26
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 5.55 5.59 5.50 5.55 14.8M
2022-12-29 5.56 5.57 5.48 5.51 11.8M
2022-12-28 5.47 5.61 5.43 5.56 16.0M
2022-12-27 5.44 5.53 5.43 5.49 13.9M
2022-12-26 5.36 5.43 5.36 5.43 9.4M
2022-12-23 5.41 5.44 5.35 5.38 10.0M
2022-12-22 5.54 5.59 5.39 5.42 13.3M
2022-12-21 5.52 5.58 5.51 5.54 9.1M
2022-12-20 5.52 5.59 5.49 5.54 13.7M
2022-12-19 5.68 5.70 5.50 5.54 14.2M
2022-12-16 5.63 5.71 5.63 5.67 11.0M
2022-12-15 5.68 5.71 5.64 5.68 10.4M
2022-12-14 5.68 5.72 5.66 5.69 10.6M
2022-12-13 5.70 5.74 5.66 5.69 14.4M
2022-12-12 5.76 5.77 5.66 5.67 18.6M
2022-12-09 5.78 5.82 5.75 5.79 14.5M
2022-12-08 5.81 5.85 5.78 5.79 13.8M
2022-12-07 5.86 5.90 5.77 5.83 20.7M
2022-12-06 5.86 5.92 5.82 5.84 24.0M
2022-12-05 5.76 5.85 5.75 5.84 19.6M
2022-12-02 5.79 5.82 5.70 5.75 19.8M
2022-12-01 5.90 5.93 5.78 5.79 25.7M
2022-11-30 5.80 5.89 5.78 5.82 27.2M
2022-11-29 5.73 5.82 5.72 5.81 26.9M
2022-11-28 5.64 5.79 5.60 5.76 29.2M
2022-11-25 5.65 5.72 5.65 5.70 18.4M
2022-11-24 5.66 5.72 5.64 5.67 21.5M
2022-11-23 5.56 5.65 5.55 5.65 29.3M
2022-11-22 5.57 5.62 5.53 5.56 18.1M
2022-11-21 5.59 5.63 5.56 5.58 17.0M
2022-11-18 5.57 5.65 5.54 5.59 27.5M
2022-11-17 5.57 5.61 5.52 5.55 29.8M
2022-11-16 5.78 5.86 5.60 5.62 52.5M
2022-11-15 5.50 5.56 5.49 5.56 16.4M
2022-11-14 5.57 5.59 5.51 5.52 18.0M
2022-11-11 5.58 5.60 5.51 5.55 19.4M
2022-11-10 5.54 5.54 5.47 5.50 13.0M
2022-11-09 5.51 5.56 5.50 5.52 12.6M
2022-11-08 5.59 5.61 5.52 5.55 12.8M
2022-11-07 5.52 5.59 5.51 5.59 20.1M
2022-11-04 5.45 5.54 5.45 5.54 23.8M
2022-11-03 5.47 5.48 5.40 5.45 13.2M
2022-11-02 5.48 5.51 5.44 5.50 16.1M
2022-11-01 5.47 5.51 5.40 5.50 20.9M
2022-10-31 5.38 5.53 5.33 5.46 23.2M
2022-10-28 5.51 5.53 5.28 5.33 16.8M
2022-10-27 5.57 5.59 5.50 5.53 12.3M
2022-10-26 5.49 5.58 5.46 5.55 14.1M
2022-10-25 5.42 5.50 5.37 5.48 17.2M
2022-10-24 5.65 5.65 5.43 5.45 24.2M
2022-10-21 5.61 5.68 5.60 5.63 18.0M
2022-10-20 5.61 5.65 5.53 5.58 15.6M
2022-10-19 5.60 5.65 5.58 5.59 14.9M
2022-10-18 5.60 5.66 5.59 5.63 17.5M
2022-10-17 5.63 5.66 5.47 5.62 26.8M
2022-10-14 5.53 5.65 5.52 5.62 31.6M
2022-10-13 5.49 5.70 5.49 5.60 59.0M
2022-10-12 5.23 5.29 5.15 5.29 12.9M
2022-10-11 5.16 5.25 5.10 5.25 16.5M
2022-10-10 5.20 5.28 5.15 5.18 14.2M
2022-09-30 5.20 5.24 5.16 5.18 11.6M
2022-09-29 5.27 5.32 5.16 5.18 12.8M
2022-09-28 5.39 5.44 5.21 5.23 17.6M
2022-09-27 5.33 5.41 5.32 5.40 14.5M
2022-09-26 5.52 5.53 5.31 5.36 19.5M
2022-09-23 5.59 5.64 5.50 5.56 14.0M
2022-09-22 5.59 5.65 5.55 5.58 19.7M
2022-09-21 5.50 5.65 5.40 5.63 26.9M
2022-09-20 5.48 5.52 5.45 5.49 16.2M
2022-09-19 5.49 5.51 5.40 5.46 14.8M
2022-09-16 5.66 5.67 5.46 5.47 25.3M
2022-09-15 5.85 5.88 5.61 5.70 26.0M
2022-09-14 5.89 5.90 5.78 5.81 21.7M
2022-09-13 6.07 6.11 5.94 5.96 24.0M
2022-09-09 6.12 6.16 6.03 6.08 26.5M
2022-09-08 6.10 6.23 6.06 6.14 42.8M
2022-09-07 6.03 6.10 5.96 6.09 26.5M
2022-09-06 6.06 6.07 5.96 6.05 28.3M
2022-09-05 5.87 6.03 5.87 6.00 32.1M
2022-09-02 5.85 5.94 5.82 5.88 16.5M
2022-09-01 5.88 5.92 5.80 5.82 22.0M
2022-08-31 6.01 6.04 5.78 5.83 37.5M
2022-08-30 6.08 6.16 6.01 6.04 20.6M
2022-08-29 6.03 6.11 5.98 6.09 18.2M
2022-08-26 6.24 6.24 6.06 6.12 25.6M
2022-08-25 6.05 6.16 6.01 6.15 29.7M
2022-08-24 6.13 6.17 5.98 5.98 24.9M
2022-08-23 6.07 6.17 6.05 6.13 21.6M
2022-08-22 6.14 6.19 6.05 6.09 23.6M
2022-08-19 6.00 6.14 5.99 6.09 26.1M
2022-08-18 6.08 6.11 5.98 6.00 20.5M
2022-08-17 6.01 6.16 5.99 6.09 29.9M
2022-08-16 6.01 6.04 5.94 6.00 21.3M
2022-08-15 5.83 6.01 5.80 5.96 26.8M
2022-08-12 5.79 5.89 5.76 5.83 18.0M
2022-08-11 5.70 5.79 5.69 5.78 18.7M
2022-08-10 5.64 5.71 5.63 5.69 11.6M
2022-08-09 5.60 5.73 5.60 5.66 17.6M
2022-08-08 5.60 5.64 5.54 5.62 14.8M
2022-08-05 5.60 5.60 5.51 5.60 14.5M
2022-08-04 5.49 5.59 5.46 5.57 24.2M
2022-08-03 5.46 5.58 5.36 5.40 24.0M
2022-08-02 5.71 5.72 5.40 5.50 35.3M
2022-08-01 5.77 5.78 5.67 5.78 20.1M
2022-07-29 5.82 5.91 5.77 5.78 28.9M
2022-07-28 5.81 5.87 5.78 5.81 18.9M
2022-07-27 5.82 5.82 5.76 5.80 16.0M
2022-07-26 5.82 5.83 5.73 5.83 17.1M
2022-07-25 6.00 6.01 5.78 5.81 31.4M
2022-07-22 6.08 6.12 5.93 6.01 28.8M
2022-07-21 6.18 6.19 6.03 6.05 30.7M
2022-07-20 6.18 6.21 6.15 6.18 25.6M
2022-07-19 6.25 6.28 6.12 6.19 31.0M
2022-07-18 6.12 6.26 6.12 6.24 31.4M
2022-07-15 6.18 6.30 6.10 6.12 37.2M
2022-07-14 6.20 6.29 6.07 6.22 45.9M
2022-07-13 6.20 6.30 6.15 6.27 49.1M
2022-07-12 6.10 6.25 5.99 6.15 35.1M
2022-07-11 6.17 6.30 6.04 6.09 50.1M
2022-07-08 6.06 6.16 6.02 6.16 45.4M
2022-07-07 5.92 6.04 5.87 6.01 36.0M
2022-07-06 5.90 5.99 5.80 5.88 33.7M
2022-07-05 6.08 6.11 5.78 5.90 78.3M
2022-07-04 6.25 6.32 6.02 6.08 52.3M
2022-07-01 6.26 6.37 6.15 6.21 24.6M
2022-06-30 6.40 6.45 6.22 6.26 39.9M
2022-06-29 6.63 6.68 6.39 6.43 13.3M
2022-06-28 6.69 6.78 6.63 6.70 14.3M
2022-06-27 6.69 6.73 6.63 6.68 13.2M
2022-06-24 6.61 6.70 6.56 6.69 15.0M
2022-06-23 6.57 6.64 6.45 6.61 15.3M
2022-06-22 6.70 6.74 6.52 6.59 19.7M
2022-06-21 6.96 7.01 6.69 6.73 23.4M
2022-06-20 6.94 7.07 6.82 6.96 21.3M
2022-06-17 6.92 7.16 6.89 6.99 17.2M
2022-06-16 7.11 7.15 6.88 6.97 26.4M
2022-06-15 7.30 7.45 7.08 7.15 42.2M
2022-06-14 6.95 7.38 6.91 7.29 43.4M
2022-06-13 6.82 7.18 6.67 7.12 41.3M
2022-06-10 6.78 6.95 6.70 6.82 22.1M
2022-06-09 7.09 7.20 6.81 6.82 32.3M
2022-06-08 7.08 7.24 6.90 7.13 43.3M
2022-06-07 6.77 7.40 6.69 7.22 68.2M
2022-06-06 6.95 6.96 6.66 6.75 42.9M
2022-06-02 6.63 7.26 6.50 6.94 73.5M
2022-06-01 6.50 6.60 6.32 6.60 40.3M
2022-05-31 6.52 6.72 6.42 6.50 42.1M
2022-05-30 6.61 6.68 6.42 6.47 42.2M
2022-05-27 6.93 7.00 6.60 6.71 67.5M
2022-05-26 6.80 7.76 6.68 6.95 100.8M
2022-05-25 6.60 7.06 6.21 7.06 103.9M
2022-05-24 6.42 6.42 6.33 6.42 21.3M
2022-05-23 5.84 5.86 5.79 5.84 6.0M
2022-05-20 5.85 5.92 5.79 5.85 9.0M
2022-05-19 5.80 5.83 5.70 5.82 6.4M
2022-05-18 5.81 5.87 5.80 5.82 5.3M
2022-05-17 5.89 5.91 5.77 5.82 5.1M
2022-05-16 5.98 5.98 5.84 5.90 5.4M
2022-05-13 5.88 5.97 5.85 5.95 8.5M
2022-05-12 5.81 5.98 5.80 5.89 6.1M
2022-05-11 5.83 5.94 5.82 5.85 6.8M
2022-05-10 5.71 5.87 5.62 5.83 6.8M
2022-05-09 5.60 5.76 5.58 5.73 4.5M
2022-05-06 5.67 5.67 5.53 5.63 5.1M
2022-05-05 5.60 5.74 5.55 5.71 7.1M
2022-04-29 5.40 5.56 5.40 5.54 5.6M
2022-04-28 5.34 5.45 5.28 5.37 6.2M
2022-04-27 5.11 5.34 5.07 5.34 7.6M
2022-04-26 5.34 5.40 5.11 5.15 7.1M
2022-04-25 5.67 5.69 5.28 5.37 8.2M
2022-04-22 5.63 5.77 5.49 5.73 7.7M
2022-04-21 5.78 5.81 5.59 5.64 8.2M
2022-04-20 5.88 5.95 5.79 5.82 4.9M
2022-04-19 5.88 6.02 5.85 5.88 7.0M
2022-04-18 5.95 5.95 5.82 5.85 4.8M
2022-04-15 5.94 6.05 5.91 5.94 5.0M
2022-04-14 5.96 6.00 5.93 5.97 4.1M
2022-04-13 5.96 6.01 5.87 5.93 6.7M
2022-04-12 5.98 5.98 5.83 5.96 8.8M
2022-04-11 6.22 6.25 5.86 5.98 9.1M
2022-04-08 6.20 6.27 6.12 6.24 4.1M
2022-04-07 6.41 6.43 6.23 6.23 4.5M
2022-04-06 6.33 6.47 6.32 6.43 4.3M
2022-04-01 6.39 6.39 6.30 6.36 3.6M
2022-03-31 6.37 6.41 6.31 6.34 3.6M
2022-03-30 6.36 6.38 6.27 6.37 4.5M
2022-03-29 6.33 6.44 6.33 6.34 2.9M
2022-03-28 6.25 6.37 6.22 6.34 3.5M
2022-03-25 6.36 6.40 6.28 6.30 4.2M
2022-03-24 6.44 6.45 6.35 6.36 3.3M
2022-03-23 6.45 6.56 6.43 6.45 3.9M
2022-03-22 6.40 6.52 6.35 6.43 3.6M
2022-03-21 6.42 6.46 6.36 6.42 5.6M
2022-03-18 6.41 6.73 6.33 6.49 9.2M
2022-03-17 6.31 6.50 6.20 6.47 8.9M
2022-03-16 6.20 6.28 6.03 6.27 6.2M
2022-03-15 6.53 6.56 6.06 6.14 10.2M
2022-03-14 6.80 6.80 6.52 6.56 5.0M
2022-03-11 6.75 6.83 6.63 6.81 4.7M
2022-03-10 6.83 6.92 6.65 6.83 6.8M
2022-03-09 6.70 6.87 6.37 6.72 7.6M
2022-03-08 6.94 6.98 6.66 6.69 6.5M
2022-03-07 7.05 7.13 6.91 6.98 6.3M
2022-03-04 7.19 7.22 7.03 7.08 7.5M
2022-03-03 7.07 7.24 7.07 7.16 10.6M
2022-03-02 7.05 7.08 6.99 7.07 5.7M
2022-03-01 7.05 7.15 6.98 7.07 6.4M
2022-02-28 7.09 7.20 6.98 7.04 7.4M
2022-02-25 6.95 7.15 6.82 7.08 13.4M
2022-02-24 6.92 7.08 6.80 6.88 15.8M
2022-02-23 6.84 6.91 6.82 6.89 5.8M
2022-02-22 6.95 6.95 6.75 6.81 9.7M
2022-02-21 7.07 7.07 6.94 6.98 10.6M
2022-02-18 7.01 7.07 6.93 7.06 4.3M
2022-02-17 7.11 7.13 7.02 7.04 5.7M
2022-02-16 7.11 7.18 7.06 7.11 4.2M
2022-02-15 7.07 7.13 7.01 7.10 3.3M
2022-02-14 7.25 7.25 7.05 7.08 8.2M
2022-02-11 7.50 7.54 7.25 7.26 7.4M
2022-02-10 7.64 7.67 7.46 7.54 9.0M
2022-02-09 7.30 7.80 7.28 7.65 17.2M
2022-02-08 7.25 7.37 7.21 7.34 9.2M
2022-02-07 7.22 7.44 7.19 7.29 5.5M
2022-01-28 7.12 7.30 6.98 7.20 4.0M
2022-01-27 7.25 7.31 7.08 7.08 5.3M
2022-01-26 7.19 7.27 7.12 7.23 4.0M
2022-01-25 7.50 7.56 7.08 7.20 9.1M
2022-01-24 7.52 7.62 7.36 7.56 3.9M
2022-01-21 7.75 7.85 7.59 7.59 5.3M
2022-01-20 7.66 7.91 7.65 7.78 7.8M
2022-01-19 7.68 7.73 7.58 7.65 4.6M
2022-01-18 7.70 7.84 7.55 7.73 6.7M
2022-01-17 7.60 7.70 7.56 7.66 5.4M
2022-01-14 7.89 7.91 7.53 7.63 11.6M
2022-01-13 8.07 8.07 7.88 7.89 6.0M
2022-01-12 8.15 8.23 7.84 8.05 11.7M
2022-01-11 8.20 8.28 8.10 8.17 5.8M
2022-01-10 8.39 8.39 8.10 8.20 8.4M
2022-01-07 8.54 8.57 8.28 8.39 12.2M
2022-01-06 8.15 8.93 8.10 8.54 33.5M
2022-01-05 7.97 8.34 7.65 8.25 25.2M
2022-01-04 8.04 8.13 7.93 7.97 9.6M