广晟有色(600259)复权行情(前复权)

历史行情: 每日行情 | 每周行情 | 每月行情

时间区间:
2012 2013 2014 2015 2016 2017 2018

复权行情
日期 收盘价 涨跌幅 开盘价 最高价 最低价 成交量 成交额
2012-12-31 57.39 0.76% 57.31 59.11 56.33 102411手 59056万
2012-12-28 56.96 0.26% 56.92 57.46 55.64 101908手 57785万
2012-12-27 56.81 -0.28% 56.92 58.86 55.54 134095手 76701万
2012-12-26 56.97 -1.48% 56.97 60.70 56.23 164235手 95304万
2012-12-25 57.82 -0.79% 57.61 59.05 56.26 152291手 87825万
2012-12-24 58.28 6.57% 54.10 59.38 53.00 176413手 99344万
2012-12-21 54.69 2.94% 54.67 56.05 51.96 167787手 90295万
2012-12-20 53.13 10.00% 48.01 53.13 47.80 159912手 82469万
2012-12-19 48.30 3.51% 46.46 50.32 46.18 179374手 87210万
2012-12-18 46.66 9.99% 42.00 46.66 41.71 165400手 75047万
2012-12-17 42.42 2.32% 41.52 43.47 41.17 131034手 55473万
2012-12-14 41.46 10.00% 37.68 41.46 37.63 133245手 54038万
2012-12-13 37.69 -3.03% 38.27 39.15 37.64 33704手 12912万
2012-12-12 38.87 2.64% 38.44 39.58 37.60 45300手 17448万
2012-12-11 37.87 -0.59% 38.60 38.75 37.66 38232手 14578万
2012-12-10 38.10 2.51% 37.17 38.69 37.16 41606手 15888万
2012-12-07 37.16 3.05% 36.11 37.74 35.87 38081手 14080万
2012-12-06 36.06 -2.08% 36.60 37.12 35.93 26115手 9495万
2012-12-05 36.83 6.56% 34.22 37.81 33.96 52959手 19138万
2012-12-04 34.56 1.32% 34.21 34.98 32.43 32590手 10991万
2012-12-03 34.11 -4.56% 35.61 35.96 34.01 26927手 9346万
2012-11-30 35.74 1.31% 35.29 35.92 34.54 18224手 6474万
2012-11-29 35.28 -4.06% 36.66 37.24 34.98 27245手 9875万
2012-11-28 36.77 -3.97% 38.05 38.06 36.51 30364手 11303万
2012-11-27 38.29 -4.81% 40.20 40.20 38.27 23061手 9023万
2012-11-26 40.22 -1.21% 40.53 41.10 40.14 14876手 6021万
2012-11-23 40.72 1.00% 40.61 41.40 40.56 18974手 7783万
2012-11-22 40.31 -1.93% 41.06 41.06 40.23 15877手 6436万
2012-11-21 41.11 -0.19% 41.02 41.59 39.79 27139手 11027万
2012-11-20 41.19 -0.69% 41.61 42.26 41.17 26770手 11165万
2012-11-19 41.47 1.42% 40.89 41.69 40.24 22281手 9143万
2012-11-16 40.89 -1.72% 41.59 41.60 39.84 31441手 12766万
2012-11-15 41.61 -3.61% 42.61 43.43 41.39 40842手 17412万
2012-11-14 43.17 2.83% 41.88 43.31 41.30 58435手 24839万
2012-11-13 41.98 1.40% 41.72 43.13 41.27 53266手 22514万
2012-11-12 41.40 2.93% 40.33 41.93 40.33 26040手 10771万
2012-11-09 40.22 -1.37% 40.78 41.51 40.04 20134手 8188万
2012-11-08 40.78 -3.88% 41.42 42.16 40.74 37391手 15532万
2012-11-07 42.43 2.68% 41.23 43.61 40.83 69694手 29751万
2012-11-06 41.32 0.77% 41.01 41.50 39.84 32071手 13030万
2012-11-05 41.01 0.65% 40.92 41.21 40.51 20636手 8446万
2012-11-02 40.74 -1.00% 41.06 41.22 40.43 36553手 14899万
2012-11-01 41.16 6.55% 38.63 42.20 38.63 74487手 30329万
2012-10-31 38.62 1.26% 38.14 38.91 37.78 21556手 8311万
2012-10-30 38.14 1.46% 37.59 39.06 37.57 26076手 9996万
2012-10-29 37.59 -3.86% 38.62 38.62 37.49 27383手 10378万
2012-10-26 39.11 -6.96% 42.12 42.12 39.06 39060手 15616万
2012-10-25 42.03 0.54% 41.76 43.18 41.76 21895手 9284万
2012-10-24 41.80 -1.82% 41.99 42.49 41.76 21403手 8992万
2012-10-23 42.58 -0.64% 42.73 43.10 42.50 16115手 6881万
2012-10-22 42.85 -1.86% 43.18 43.18 42.30 24111手 10267万
2012-10-19 43.67 -0.94% 43.96 44.35 43.55 20948手 9207万
2012-10-18 44.08 0.40% 43.86 44.57 43.69 37274手 16458万
2012-10-17 43.90 3.44% 42.69 44.59 42.28 36601手 15879万
2012-10-16 42.44 -0.18% 42.54 42.93 42.15 21922手 9337万
2012-10-15 42.52 -3.35% 43.61 44.04 41.96 42911手 18374万
2012-10-12 43.99 -1.17% 44.58 45.02 43.77 37060手 16394万
2012-10-11 44.51 -0.66% 44.51 45.44 43.93 54513手 24439万
2012-10-10 44.81 -0.87% 44.75 45.04 43.85 53496手 23778万
2012-10-09 45.20 -1.14% 45.34 45.48 43.61 129193手 57630万
2012-10-08 45.72 -4.31% 47.52 47.52 45.63 66718手 30698万
2012-09-28 47.78 2.63% 46.59 48.13 46.56 36302手 17227万
2012-09-27 46.55 1.91% 45.61 47.11 44.67 29107手 13436万
2012-09-26 45.68 -1.08% 46.21 47.10 45.63 17472手 8114万
2012-09-25 46.18 -1.07% 46.71 47.00 46.12 12635手 5879万
2012-09-24 46.68 1.13% 45.50 47.20 44.68 21678手 9993万
2012-09-21 46.16 0.13% 46.07 47.08 45.83 17276手 8034万
2012-09-20 46.10 -4.28% 47.59 47.59 46.07 19247手 9000万
2012-09-19 48.16 1.53% 47.50 48.44 46.82 21752手 10369万
2012-09-18 47.44 -3.86% 49.01 49.01 46.92 27607手 13128万
2012-09-17 49.34 -2.12% 50.91 51.28 49.31 21548手 10847万
2012-09-14 50.41 2.11% 50.98 51.83 50.13 28241手 14349万
2012-09-13 49.37 -2.52% 50.72 51.19 49.26 23988手 12142万
2012-09-12 50.65 1.20% 50.49 51.69 50.27 27267手 13870万
2012-09-11 50.05 -1.22% 50.44 50.44 49.11 24476手 12161万
2012-09-10 50.67 -0.60% 50.73 51.51 50.10 38925手 19791万
2012-09-07 50.97 8.19% 47.99 51.40 47.41 66256手 32983万
2012-09-06 47.11 1.37% 46.71 47.30 46.12 18106手 8450万
2012-09-05 46.48 -1.11% 46.91 46.91 45.73 21060手 9753万
2012-09-04 47.00 1.18% 47.09 48.02 46.77 33659手 15968万
2012-09-03 46.45 2.09% 45.42 47.15 44.97 24589手 11375万
2012-08-31 45.49 -1.78% 46.18 47.01 45.14 19336手 8831万
2012-08-30 46.32 -1.60% 46.15 47.40 44.02 35545手 16342万
2012-08-29 47.07 -7.50% 50.15 50.34 46.62 43520手 21077万
2012-08-28 50.89 -0.99% 51.38 52.16 50.84 23925手 12317万
2012-08-27 51.40 -9.89% 55.84 55.84 51.38 41191手 21862万
2012-08-24 57.04 -1.21% 57.70 58.78 57.02 25760手 14910万
2012-08-23 57.74 1.54% 57.54 58.49 57.11 29406手 17040万
2012-08-22 56.87 -1.65% 57.90 58.37 56.62 12882手 7355万
2012-08-21 57.82 0.10% 57.75 58.76 57.51 15551手 9024万
2012-08-20 57.76 0.17% 56.92 58.46 56.41 13188手 7564万
2012-08-17 57.66 0.09% 58.09 58.38 56.70 16211手 9271万
2012-08-16 57.61 1.24% 56.38 59.37 56.38 24280手 14071万
2012-08-15 56.91 -1.65% 57.81 57.90 56.62 14903手 8519万
2012-08-14 57.86 -2.50% 59.50 59.71 56.33 34188手 19667万
2012-08-13 59.34 -0.92% 59.66 61.19 59.28 20169手 12120万
2012-08-10 59.89 -3.02% 61.48 61.50 59.76 26491手 15993万
2012-08-09 61.75 0.08% 61.13 63.29 59.92 40022手 24608万
2012-08-08 61.71 -1.18% 62.53 64.37 61.33 44780手 28162万
2012-08-07 62.44 1.23% 61.23 63.63 60.72 60221手 37586万
2012-08-06 61.69 7.11% 57.25 62.08 57.24 56173手 33792万
2012-08-03 57.59 2.02% 56.49 58.19 56.33 19051手 10938万
2012-08-02 56.46 -2.18% 57.75 58.11 55.94 18042手 10248万
2012-08-01 57.71 3.59% 55.92 59.63 55.84 26975手 15584万
2012-07-31 55.71 -3.88% 57.80 58.29 55.64 28523手 16128万
2012-07-30 57.96 -1.80% 59.14 59.57 57.75 32244手 18839万
2012-07-27 59.02 -6.11% 62.22 62.22 58.88 51819手 31121万
2012-07-26 62.85 -1.52% 63.84 64.52 62.69 26126手 16561万
2012-07-25 63.83 -2.62% 65.19 65.70 63.79 21228手 13703万
2012-07-24 65.54 -0.43% 65.25 66.22 64.77 16395手 10722万
2012-07-23 65.83 0.57% 64.83 67.22 64.77 27490手 18231万
2012-07-20 65.45 -1.78% 66.44 67.12 65.41 20656手 13621万
2012-07-19 66.64 -1.21% 67.10 68.20 66.42 32689手 22009万
2012-07-18 67.46 1.90% 65.75 67.52 65.26 28867手 19283万
2012-07-17 66.20 -1.20% 66.17 66.86 64.13 29508手 19335万
2012-07-16 67.00 -0.79% 67.63 69.56 66.73 39570手 26928万
2012-07-13 67.53 -1.88% 68.40 68.95 67.38 29086手 19771万
2012-07-12 68.83 1.01% 67.53 69.66 66.78 53917手 37080万
2012-07-11 68.14 -0.27% 69.18 69.18 67.23 39139手 26566万
2012-07-10 68.33 3.71% 65.89 69.19 65.89 77599手 52813万
2012-07-09 65.89 1.44% 64.95 69.63 64.77 63999手 42846万
2012-07-06 64.95 3.73% 63.10 65.55 61.63 36507手 23219万
2012-07-05 62.62 -2.89% 64.52 64.77 62.51 23246手 14633万
2012-07-04 64.48 -0.03% 64.77 65.55 63.79 19629手 12689万
2012-07-03 64.50 -1.79% 65.45 66.03 64.08 27527手 17899万
2012-07-02 65.68 1.52% 64.67 66.73 64.28 39869手 26295万
2012-06-29 64.70 5.74% 60.60 65.42 59.96 41002手 25714万
2012-06-28 61.19 -3.80% 63.56 64.26 61.14 40749手 25294万
2012-06-27 63.60 -2.25% 65.45 66.12 63.10 23918手 15490万
2012-06-26 65.06 -2.50% 66.58 66.58 63.59 28709手 18615万
2012-06-25 66.73 -4.87% 69.55 69.58 66.63 34596手 23519万
2012-06-21 70.15 0.68% 69.77 70.51 68.70 34269手 23963万
2012-06-20 69.67 1.65% 69.46 71.53 69.28 53545手 37695万
2012-06-19 68.55 -1.85% 69.95 70.15 68.05 25602手 17598万
2012-06-18 69.84 0.40% 69.58 70.44 69.38 20957手 14663万
2012-06-15 69.57 -1.53% 70.66 71.39 68.35 43665手 30349万
2012-06-14 70.65 -2.16% 72.13 72.33 70.57 38230手 27245万
2012-06-13 72.21 0.19% 72.08 72.89 71.36 34547手 24835万
2012-06-12 72.07 -0.62% 71.64 73.05 71.44 28062手 20243万
2012-06-11 72.52 0.92% 72.14 73.29 70.85 48218手 34759万
2012-06-08 71.86 -2.46% 73.88 74.29 71.64 40830手 29656万
2012-06-07 73.68 -1.70% 76.25 76.51 73.60 33161手 24694万
2012-06-06 74.95 1.45% 74.30 75.56 73.11 39183手 29144万
2012-06-05 73.88 -2.23% 75.74 77.02 72.92 60386手 44888万
2012-06-04 75.57 -1.33% 74.64 78.50 74.10 69217手 52991万
2012-06-01 76.59 5.05% 74.17 80.20 74.10 122707手 94980万
2012-05-31 72.91 3.15% 70.22 74.48 69.88 54132手 39318万
2012-05-30 70.68 -1.13% 71.34 71.93 70.42 25985手 18426万
2012-05-29 71.49 2.61% 69.66 72.30 68.74 46579手 33230万
2012-05-28 69.67 -1.72% 69.66 69.97 66.32 41373手 28382万
2012-05-24 70.89 -1.75% 71.15 72.50 70.68 41785手 29855万
2012-05-23 72.16 -0.89% 73.21 75.41 71.05 74497手 54653万
2012-05-22 72.80 -0.38% 73.11 73.56 71.73 57100手 41498万
2012-05-21 73.08 4.59% 69.79 74.57 69.79 117593手 85487万
2012-05-18 69.87 1.15% 68.05 72.23 67.77 85193手 60215万
2012-05-17 69.08 3.47% 66.34 70.36 65.65 77307手 52884万
2012-05-16 66.76 0.59% 66.04 68.21 65.06 74230手 49603万
2012-05-15 66.37 -1.33% 65.83 66.71 64.57 69560手 45515万
2012-05-14 67.26 -3.07% 70.16 70.46 66.99 65259手 44475万
2012-05-11 69.39 -3.39% 71.44 72.12 68.69 88178手 61988万
2012-05-10 71.82 3.61% 68.68 73.80 68.35 152529手 108256万
2012-05-09 69.32 3.52% 67.81 73.11 67.81 246978手 173026万
2012-05-08 66.97 9.99% 60.37 66.97 59.66 111770手 71773万
2012-05-07 60.88 -0.81% 60.71 61.22 60.16 48804手 29534万
2012-05-04 61.38 2.61% 59.82 62.18 59.27 75759手 46464万
2012-05-03 59.82 -1.82% 60.72 60.93 59.47 49888手 29949万
2012-05-02 60.93 4.21% 59.42 62.71 58.59 92553手 56276万
2012-04-27 58.47 -2.85% 59.86 60.35 57.06 72558手 42564万
2012-04-26 60.18 -1.56% 61.23 61.72 60.16 25826手 15637万
2012-04-25 61.14 1.51% 60.12 61.85 59.88 37125手 22734万
2012-04-24 60.22 -0.98% 59.86 60.70 58.32 40110手 23891万
2012-04-23 60.82 -1.93% 62.46 62.78 60.36 36982手 22712万
2012-04-20 62.02 -0.61% 61.83 62.65 61.63 27988手 17343万
2012-04-19 62.40 -1.96% 63.69 63.74 61.82 47154手 29652万
2012-04-18 63.65 2.95% 62.31 63.79 61.78 53202手 33413万
2012-04-17 61.82 -1.25% 61.94 63.09 61.73 31018手 19263万
2012-04-16 62.61 -1.67% 63.05 63.16 61.73 40110手 25041万
2012-04-13 63.67 1.20% 63.25 65.22 62.80 68883手 44239万
2012-04-12 62.91 0.98% 62.41 63.24 61.84 43241手 27140万
2012-04-11 62.30 -3.05% 61.81 63.08 60.85 50965手 31715万
2012-04-10 64.27 0.18% 63.77 64.67 59.98 73668手 46059万
2012-04-09 64.15 2.21% 62.77 66.68 61.94 80624手 52511万
2012-04-06 62.77 -1.08% 63.67 63.79 62.07 57308手 36151万
2012-04-05 63.45 7.00% 59.57 63.69 58.57 65635手 40449万
2012-03-30 59.30 -3.16% 61.28 62.80 58.78 52060手 31241万
2012-03-29 61.23 -2.88% 62.49 63.83 59.96 65762手 40833万
2012-03-28 63.05 -4.98% 65.75 65.75 62.98 66180手 42395万
2012-03-27 66.36 2.88% 65.75 67.71 65.66 98409手 65830万
2012-03-26 64.50 -0.18% 64.63 64.91 62.00 49765手 31497万
2012-03-23 64.62 0.97% 63.09 65.95 62.80 61724手 39996万
2012-03-22 64.00 -4.48% 66.49 66.53 63.50 66035手 42697万
2012-03-21 67.00 0.04% 67.22 69.45 66.29 86429手 58452万
2012-03-20 66.98 -1.66% 68.01 68.57 66.23 100013手 67321万
2012-03-19 68.10 8.56% 66.04 68.58 65.95 170654手 114657万
2012-03-15 62.74 -2.60% 64.13 65.14 61.74 80466手 50691万
2012-03-14 64.41 -2.26% 66.44 68.67 63.18 133834手 88180万
2012-03-13 65.91 -1.57% 67.12 67.12 64.61 80845手 52850万
2012-03-12 66.96 6.98% 63.38 68.52 63.38 152330手 100887万
2012-03-09 62.59 1.25% 61.90 63.54 61.44 80605手 50301万
2012-03-08 61.81 4.98% 59.66 63.53 59.34 102893手 63300万
2012-03-07 58.88 -3.26% 59.08 60.34 58.39 64142手 37988万
2012-03-06 60.86 -3.95% 63.00 63.00 60.35 70514手 43265万
2012-03-05 63.36 -0.23% 63.54 64.18 62.59 65839手 41632万
2012-03-02 63.51 1.43% 63.30 65.01 62.81 57352手 36406万
2012-03-01 62.62 -1.53% 62.80 64.62 62.08 82694手 52393万
2012-02-29 63.59 6.09% 60.51 65.26 59.86 152174手 96098万
2012-02-28 59.94 0.05% 59.45 60.84 58.68 94041手 56216万
2012-02-27 59.91 1.50% 59.69 62.51 59.22 124924手 75974万
2012-02-24 59.03 -0.28% 58.73 59.74 58.59 59328手 34958万
2012-02-23 59.19 0.89% 58.83 61.23 58.82 99927手 59920万
2012-02-22 58.67 0.30% 58.57 59.55 57.91 65750手 38574万
2012-02-21 58.50 0.17% 58.02 58.59 57.29 60079手 34805万
2012-02-20 58.40 0.42% 59.15 60.85 58.29 81630手 48634万
2012-02-17 58.15 -1.23% 59.08 59.45 57.90 44404手 26029万
2012-02-16 58.88 0.13% 58.39 59.37 56.98 68390手 39785万
2012-02-15 58.80 -0.86% 58.88 60.22 58.05 87423手 51697万
2012-02-14 59.31 2.63% 57.89 59.75 56.52 90694手 52675万
2012-02-13 57.79 0.56% 56.38 58.77 56.04 69846手 40283万
2012-02-10 57.47 -0.68% 58.38 59.17 56.71 98685手 56960万
2012-02-09 57.86 1.90% 58.87 60.30 56.13 174433手 101998万
2012-02-08 56.78 10.00% 51.42 56.78 50.73 133480手 72163万
2012-02-07 51.62 -1.03% 51.76 52.11 49.56 74083手 37599万
2012-02-06 52.16 0.02% 52.01 53.18 51.32 67999手 35361万
2012-02-03 52.15 1.32% 51.47 52.74 50.42 76488手 39570万
2012-02-02 51.47 1.31% 50.83 52.97 50.13 90251手 46662万
2012-02-01 50.80 -2.32% 51.17 51.28 49.56 72587手 36501万
2012-01-31 52.01 4.72% 49.61 53.61 49.61 119030手 61641万
2012-01-30 49.66 -2.93% 51.07 51.80 48.97 87606手 43982万
2012-01-20 51.17 -4.59% 53.42 53.45 48.38 157565手 80293万
2012-01-18 53.63 9.94% 51.03 53.66 50.18 189949手 100639万
2012-01-17 48.78 10.00% 44.55 48.78 44.47 128235手 60665万
2012-01-16 44.35 -8.65% 48.38 48.38 44.16 115441手 53439万
2012-01-13 48.55 10.01% 44.16 48.55 43.63 183101手 86725万
2012-01-12 44.13 7.43% 40.63 45.19 40.23 131753手 57123万
2012-01-11 41.08 2.40% 39.74 41.90 39.47 78943手 32133万
2012-01-10 40.12 2.64% 38.76 40.77 38.48 65452手 25977万
2012-01-09 39.09 6.07% 36.99 40.23 36.31 54982手 21193万
2012-01-06 36.85 4.65% 34.95 36.96 34.38 29778手 10647万
2012-01-05 35.21 -4.04% 36.31 36.70 34.95 28478手 10194万
2012-01-04 36.69 -1.94% 37.29 37.58 36.56 39011手 14423万