粤桂股份

000833
🏛️ 中国 →
13.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.49 13.65 13.45 13.64 1,240.5K
09:35 13.64 13.69 13.59 13.68 1,142.7K
09:40 13.67 13.76 13.67 13.70 1,530.6K
09:45 13.68 13.75 13.65 13.70 804.5K
09:50 13.69 13.70 13.63 13.63 604.7K
09:55 13.63 13.67 13.58 13.63 903.7K
10:00 13.63 13.64 13.60 13.61 384.2K
10:05 13.61 13.64 13.59 13.64 441.3K
10:10 13.64 13.64 13.58 13.60 446.4K
10:15 13.59 13.60 13.56 13.59 457.8K
10:20 13.59 13.60 13.58 13.60 374.1K
10:25 13.59 13.62 13.59 13.61 360.6K
10:30 13.60 13.61 13.58 13.59 188.7K
10:35 13.59 13.60 13.55 13.56 201.9K
10:40 13.56 13.56 13.54 13.54 174.4K
10:45 13.55 13.58 13.55 13.57 177.1K
10:50 13.57 13.57 13.54 13.56 391.3K
10:55 13.56 13.58 13.55 13.56 169.0K
11:00 13.55 13.59 13.55 13.58 220.1K
11:05 13.58 13.59 13.56 13.57 152.1K
11:10 13.57 13.57 13.53 13.55 360.2K
11:15 13.55 13.56 13.53 13.54 228.6K
11:20 13.53 13.54 13.52 13.53 168.2K
11:25 13.53 13.53 13.52 13.53 133.7K
11:30 13.52 13.52 13.52 13.52 4.1K
13:00 13.52 13.52 13.46 13.47 704.4K
13:05 13.47 13.49 13.47 13.47 154.4K
13:10 13.48 13.51 13.47 13.50 221.8K
13:15 13.50 13.51 13.49 13.50 158.1K
13:20 13.50 13.50 13.47 13.48 336.3K
13:25 13.48 13.48 13.46 13.47 230.3K
13:30 13.46 13.47 13.43 13.45 443.7K
13:35 13.45 13.45 13.42 13.44 281.0K
13:40 13.43 13.45 13.42 13.45 227.7K
13:45 13.44 13.50 13.42 13.50 284.0K
13:50 13.50 13.51 13.43 13.45 172.9K
13:55 13.45 13.45 13.40 13.40 439.7K
14:00 13.40 13.44 13.40 13.44 247.1K
14:05 13.44 13.46 13.42 13.45 240.1K
14:10 13.46 13.46 13.42 13.42 257.4K
14:15 13.42 13.45 13.41 13.45 182.3K
14:20 13.45 13.47 13.43 13.43 169.9K
14:25 13.43 13.43 13.40 13.42 322.3K
14:30 13.41 13.44 13.39 13.40 390.2K
14:35 13.40 13.42 13.39 13.40 332.2K
14:40 13.40 13.43 13.38 13.42 390.9K
14:45 13.42 13.45 13.42 13.42 419.3K
14:50 13.43 13.43 13.40 13.41 521.9K
14:55 13.41 13.41 13.39 13.39 274.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 13.52 14.06 13.51 13.87 30.5M
2025-09-29 13.39 13.62 13.38 13.52 17.9M
2025-09-26 13.49 13.77 13.38 13.39 18.8M
2025-09-25 13.85 13.90 13.54 13.55 23.1M
2025-09-24 13.43 13.77 13.31 13.69 29.5M
2025-09-23 14.08 14.08 13.20 13.43 41.1M
2025-09-22 14.01 14.47 13.75 14.11 29.8M
2025-09-19 14.14 14.39 13.91 13.96 35.0M
2025-09-18 14.60 14.62 13.96 14.14 40.6M
2025-09-17 14.95 14.95 14.52 14.61 40.9M
2025-09-16 15.17 15.21 14.65 14.97 49.6M
2025-09-15 15.09 16.07 14.97 15.07 97.1M
2025-09-12 14.15 15.38 13.70 15.38 75.4M
2025-09-11 13.98 14.05 13.55 13.98 37.4M
2025-09-10 14.03 14.28 13.84 14.03 41.5M
2025-09-09 14.69 15.06 14.22 14.29 68.2M
2025-09-08 15.00 15.40 14.76 14.85 93.1M
2025-09-05 13.96 14.80 13.96 14.76 77.5M
2025-09-04 14.32 14.79 13.62 13.91 70.1M
2025-09-03 14.65 14.70 13.90 14.00 96.2M
2025-09-02 13.77 15.21 13.76 14.67 133.3M
2025-09-01 13.34 14.03 13.28 13.83 82.6M
2025-08-29 12.45 13.19 12.45 13.04 61.0M
2025-08-28 12.48 12.73 12.12 12.53 28.8M
2025-08-27 12.77 12.87 12.48 12.51 31.5M
2025-08-26 12.92 13.06 12.74 12.87 38.5M
2025-08-25 12.44 13.17 12.44 12.94 61.9M
2025-08-22 12.49 12.56 12.33 12.43 20.4M
2025-08-21 12.66 12.67 12.38 12.45 23.0M
2025-08-20 12.39 12.74 12.33 12.63 31.9M
2025-08-19 12.38 12.48 12.22 12.46 26.7M
2025-08-18 12.15 12.61 12.14 12.36 33.7M
2025-08-15 11.92 12.17 11.90 12.16 14.9M
2025-08-14 12.16 12.29 11.95 11.98 18.8M
2025-08-13 12.18 12.23 12.13 12.18 17.3M
2025-08-12 12.24 12.25 12.11 12.17 12.1M
2025-08-11 12.09 12.40 12.06 12.27 19.0M
2025-08-08 12.12 12.17 12.02 12.06 11.1M
2025-08-07 12.24 12.28 12.10 12.12 14.0M
2025-08-06 12.22 12.27 12.14 12.25 12.2M
2025-08-05 12.14 12.29 12.12 12.23 11.0M
2025-08-04 12.00 12.15 11.92 12.13 10.2M
2025-08-01 12.08 12.18 12.02 12.08 10.9M
2025-07-31 12.25 12.27 12.05 12.12 13.9M
2025-07-30 12.44 12.47 12.12 12.26 18.1M
2025-07-29 12.53 12.61 12.33 12.47 15.5M
2025-07-28 12.48 12.60 12.39 12.56 19.5M
2025-07-25 12.61 12.62 12.43 12.49 17.4M
2025-07-24 12.53 12.61 12.45 12.61 22.7M
2025-07-23 12.88 12.88 12.45 12.55 35.1M
2025-07-22 12.32 12.97 12.22 12.97 52.2M
2025-07-21 12.32 12.40 12.17 12.35 21.5M
2025-07-18 12.12 12.35 12.09 12.35 31.7M
2025-07-17 12.09 12.20 12.04 12.12 14.4M
2025-07-16 12.04 12.12 11.99 12.06 12.6M
2025-07-15 12.13 12.18 11.93 12.04 17.8M
2025-07-14 12.08 12.19 12.04 12.13 13.6M
2025-07-11 11.92 12.13 11.90 12.09 15.7M
2025-07-10 11.93 12.02 11.81 11.97 13.5M
2025-07-09 12.16 12.20 11.88 11.93 23.5M
2025-07-08 12.05 12.16 11.95 12.14 15.4M
2025-07-07 12.08 12.15 12.02 12.05 11.8M
2025-07-04 12.33 12.33 12.05 12.09 22.5M
2025-07-03 12.32 12.55 12.18 12.38 19.6M
2025-07-02 12.51 12.55 12.21 12.34 23.6M
2025-07-01 12.50 12.71 12.15 12.52 36.3M
2025-06-30 12.57 12.71 12.35 12.49 33.1M
2025-06-27 12.65 13.08 12.60 12.65 42.7M
2025-06-26 12.69 13.18 12.59 12.59 58.5M
2025-06-25 12.63 12.98 12.48 12.84 67.1M
2025-06-24 12.24 13.07 12.10 12.82 79.3M
2025-06-23 11.73 12.30 11.65 12.24 47.3M
2025-06-20 11.53 12.05 11.52 11.77 30.6M
2025-06-19 11.79 12.03 11.62 11.65 27.3M
2025-06-18 11.82 11.87 11.58 11.81 21.1M
2025-06-17 11.67 12.05 11.67 11.97 29.2M
2025-06-16 11.81 11.85 11.63 11.78 21.7M
2025-06-13 11.59 11.85 11.47 11.64 28.2M
2025-06-12 11.81 11.85 11.53 11.65 23.3M
2025-06-11 11.81 12.05 11.75 11.80 42.0M
2025-06-10 11.57 12.75 11.55 12.05 73.5M
2025-06-09 11.37 11.61 11.37 11.59 17.1M
2025-06-06 11.46 11.74 11.35 11.44 20.4M
2025-06-05 11.49 11.58 11.38 11.46 14.7M
2025-06-04 11.52 11.75 11.43 11.60 20.0M
2025-06-03 11.66 11.70 11.35 11.36 12.8M
2025-05-30 11.85 11.93 11.44 11.48 19.2M
2025-05-29 11.49 11.65 11.45 11.58 14.2M
2025-05-28 11.53 11.70 11.43 11.49 16.6M
2025-05-27 11.38 11.57 11.27 11.55 17.5M
2025-05-26 11.31 11.45 11.13 11.39 13.0M
2025-05-23 11.30 11.58 11.30 11.39 19.2M
2025-05-22 11.81 11.94 11.38 11.38 42.3M
2025-05-21 12.00 12.50 11.68 12.04 47.3M
2025-05-20 12.25 12.56 12.19 12.42 22.1M
2025-05-19 12.46 12.49 12.16 12.24 20.8M
2025-05-16 12.10 13.15 12.10 12.50 32.2M
2025-05-15 12.64 12.65 12.20 12.23 28.5M
2025-05-14 12.71 12.91 12.66 12.70 26.8M
2025-05-13 13.04 13.04 12.71 12.80 42.8M
2025-05-12 12.63 13.17 12.49 13.17 72.4M
2025-05-09 12.28 12.70 11.88 12.41 43.8M
2025-05-08 12.11 12.50 12.05 12.32 23.0M
2025-05-07 12.38 12.43 12.00 12.18 27.4M
2025-05-06 12.02 12.30 12.00 12.28 26.1M
2025-04-30 11.72 11.94 11.69 11.89 19.2M
2025-04-29 11.81 11.86 11.73 11.74 15.6M
2025-04-28 11.81 12.02 11.66 11.81 19.5M
2025-04-25 11.75 12.02 11.70 11.84 21.2M
2025-04-24 11.87 12.03 11.69 11.81 23.8M
2025-04-23 11.83 12.08 11.78 11.94 28.5M
2025-04-22 11.95 12.08 11.75 11.78 22.1M
2025-04-21 11.60 11.98 11.45 11.95 30.2M
2025-04-18 11.60 11.69 11.39 11.53 22.1M
2025-04-17 11.63 11.89 11.45 11.75 33.7M
2025-04-16 11.72 11.82 11.30 11.42 34.4M
2025-04-15 11.90 12.19 11.74 11.96 49.2M
2025-04-14 11.50 11.61 11.40 11.49 28.8M
2025-04-11 11.03 11.78 11.03 11.40 41.2M
2025-04-10 11.09 11.55 10.96 11.20 45.8M
2025-04-09 10.62 11.13 10.20 11.13 47.9M
2025-04-08 9.90 10.24 9.75 10.12 34.6M
2025-04-07 10.75 10.92 10.42 10.42 15.2M
2025-04-03 11.45 11.67 11.36 11.58 17.3M
2025-04-02 11.65 11.85 11.60 11.69 14.8M
2025-04-01 11.80 11.84 11.67 11.70 16.1M
2025-03-31 11.90 12.02 11.42 11.72 32.4M
2025-03-28 12.90 13.10 12.19 12.21 49.4M
2025-03-27 13.51 13.83 13.15 13.22 63.1M
2025-03-26 12.40 12.96 12.38 12.84 31.0M
2025-03-25 12.50 12.58 12.21 12.46 21.7M
2025-03-24 12.55 12.60 11.94 12.29 29.9M
2025-03-21 12.95 12.97 12.54 12.61 31.7M
2025-03-20 13.13 13.20 13.02 13.04 21.5M
2025-03-19 13.45 13.50 13.10 13.13 36.3M
2025-03-18 13.63 13.88 13.55 13.59 40.2M
2025-03-17 13.42 13.75 13.33 13.57 39.6M
2025-03-14 13.31 13.45 13.08 13.38 33.1M
2025-03-13 13.65 13.82 13.18 13.32 42.2M
2025-03-12 13.91 13.96 13.53 13.70 58.4M
2025-03-11 13.01 13.93 12.97 13.90 70.0M
2025-03-10 13.04 13.40 12.93 13.29 43.0M
2025-03-07 13.55 13.58 12.96 13.02 74.9M
2025-03-06 13.39 14.19 13.39 13.79 68.2M
2025-03-05 13.83 14.30 13.09 13.37 78.8M
2025-03-04 14.37 14.50 13.71 13.98 114.1M
2025-03-03 15.03 15.88 14.51 15.15 148.3M
2025-02-28 13.90 14.98 13.75 14.44 116.2M
2025-02-27 13.43 14.19 13.43 13.90 94.3M
2025-02-26 13.28 13.95 13.27 13.45 69.6M
2025-02-25 13.01 13.45 13.00 13.04 44.0M
2025-02-24 13.44 13.63 12.90 13.35 66.9M
2025-02-21 12.96 13.65 12.90 13.36 65.9M
2025-02-20 13.60 13.60 13.10 13.15 63.0M
2025-02-19 13.69 13.76 13.09 13.65 83.2M
2025-02-18 13.48 14.60 13.28 13.99 121.6M
2025-02-17 13.46 14.10 13.17 13.73 107.8M
2025-02-14 14.05 14.66 13.46 13.46 161.7M
2025-02-13 12.77 14.05 12.77 14.05 129.0M
2025-02-12 12.20 12.90 12.11 12.77 84.5M
2025-02-11 12.08 12.38 11.82 12.20 55.6M
2025-02-10 11.94 12.28 11.90 12.11 50.1M
2025-02-07 11.60 12.24 11.54 11.94 71.2M
2025-02-06 10.93 11.73 10.83 11.68 60.7M
2025-02-05 10.95 11.12 10.82 11.00 29.6M
2025-01-27 11.45 11.73 10.95 10.95 36.2M
2025-01-24 11.35 11.43 11.01 11.29 49.7M
2025-01-23 11.90 12.04 11.43 11.43 58.1M
2025-01-22 12.21 12.28 11.57 11.63 70.5M
2025-01-21 12.94 13.17 12.20 12.41 128.0M
2025-01-20 11.76 12.94 11.48 12.94 155.8M
2025-01-17 11.18 12.22 10.91 11.76 142.8M
2025-01-16 11.30 11.55 10.97 11.11 58.6M
2025-01-15 11.23 11.73 10.90 11.18 83.2M
2025-01-14 10.59 11.23 10.54 11.18 55.6M
2025-01-13 10.37 10.73 10.25 10.57 32.2M
2025-01-10 11.01 11.21 10.55 10.55 61.0M
2025-01-09 10.78 11.33 10.69 11.20 92.1M
2025-01-08 10.34 11.55 10.04 11.03 105.3M
2025-01-07 10.24 10.53 10.17 10.50 32.8M
2025-01-06 10.45 10.50 10.02 10.22 32.7M
2025-01-03 11.37 11.40 10.39 10.45 53.4M
2025-01-02 11.06 11.71 11.06 11.37 38.9M