广弘控股(000529)股票信息
| 股票代码 | 000529 |
| 股票名称 | 广弘控股 |
| 最新价/元 | 6.14 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 2.16 |
| 买入/元 | 6.13 |
| 卖出/元 | 6.14 |
| 昨收/元 | 6.01 |
| 今开/元 | 6.05 |
| 最高/元 | 6.14 |
| 最低/元 | 5.99 |
| 成交量/手 | 57407.04 |
| 成交额/万 | 3499.19 |
| 股净值/元 | 29.43 |
| 市净率 | 1.13 |
| 总市值/万 | 358447.26 |
| 流通值/万 | 349909.01 |
| 换手率/% | 1.01 |
| 入市日期 | 1996-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
广弘控股(000529)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.05 | 6.14 | 0.13 | 2.16 | 57407.04 | 3499.19 | 1.01 |
| 2025-06-23 | 5.92 | 6.01 | 0.06 | 1.01 | 30407.82 | 1815.90 | 0.53 |
| 2025-06-20 | 5.94 | 5.95 | 0.00 | 0.00 | 43643.00 | 2612.29 | 0.77 |
| 2025-06-19 | 6.04 | 5.95 | -0.12 | -1.98 | 55399.67 | 3311.50 | 0.97 |
| 2025-06-18 | 6.10 | 6.07 | -0.07 | -1.14 | 43811.00 | 2658.87 | 0.77 |
| 2025-06-17 | 6.11 | 6.14 | 0.03 | 0.49 | 38415.67 | 2357.22 | 0.67 |
| 2025-06-16 | 6.09 | 6.11 | 0.01 | 0.16 | 52643.40 | 3226.55 | 0.92 |
| 2025-06-13 | 6.18 | 6.10 | -0.09 | -1.45 | 55388.90 | 3386.13 | 0.97 |
| 2025-06-12 | 6.22 | 6.19 | -0.06 | -0.96 | 48844.00 | 3024.89 | 0.86 |
| 2025-06-11 | 6.21 | 6.25 | 0.02 | 0.32 | 52632.00 | 3290.69 | 0.92 |
| 2025-06-10 | 6.25 | 6.23 | -0.01 | -0.16 | 63562.28 | 3950.05 | 1.12 |
| 2025-06-09 | 6.18 | 6.24 | 0.06 | 0.97 | 51518.03 | 3197.96 | 0.90 |
| 2025-06-06 | 6.14 | 6.18 | 0.06 | 0.98 | 48302.95 | 2978.58 | 0.85 |
| 2025-06-05 | 6.23 | 6.12 | -0.12 | -1.92 | 58992.58 | 3634.72 | 1.04 |
| 2025-06-04 | 6.18 | 6.24 | 0.06 | 0.97 | 63987.32 | 3966.45 | 1.12 |
| 2025-06-03 | 6.09 | 6.18 | 0.07 | 1.15 | 63185.33 | 3884.11 | 1.11 |
| 2025-05-30 | 6.09 | 6.11 | 0.01 | 0.16 | 69699.56 | 4273.87 | 1.22 |
| 2025-05-29 | 6.09 | 6.10 | 0.01 | 0.16 | 52022.86 | 3173.80 | 0.91 |
| 2025-05-28 | 6.07 | 6.09 | 0.03 | 0.50 | 45056.92 | 2734.98 | 0.79 |
| 2025-05-27 | 6.00 | 6.06 | 0.06 | 1.00 | 54398.02 | 3287.74 | 0.95 |
| 2025-05-26 | 5.93 | 6.00 | 0.05 | 0.84 | 45668.02 | 2722.72 | 0.80 |
| 2025-05-23 | 6.01 | 5.95 | -0.05 | -0.83 | 67203.21 | 4038.37 | 1.18 |
| 2025-05-22 | 6.11 | 6.00 | -0.13 | -2.12 | 62357.51 | 3765.78 | 1.09 |
| 2025-05-21 | 6.13 | 6.13 | 0.00 | 0.00 | 54957.53 | 3362.34 | 0.96 |
| 2025-05-20 | 6.12 | 6.13 | 0.01 | 0.16 | 66240.15 | 4065.63 | 1.16 |
| 2025-05-19 | 6.03 | 6.12 | 0.10 | 1.66 | 92421.41 | 5638.35 | 1.62 |
| 2025-05-16 | 6.08 | 6.02 | -0.06 | -0.99 | 57184.30 | 3434.17 | 1.00 |
| 2025-05-15 | 6.04 | 6.08 | 0.03 | 0.50 | 69171.50 | 4201.66 | 1.21 |
| 2025-05-14 | 6.00 | 6.05 | 0.01 | 0.17 | 43551.24 | 2615.42 | 0.76 |
| 2025-05-13 | 6.06 | 6.04 | 0.02 | 0.33 | 41227.80 | 2490.98 | 0.72 |
| 2025-05-12 | 6.08 | 6.02 | -0.06 | -0.99 | 54363.00 | 3270.06 | 0.95 |
| 2025-05-09 | 6.08 | 6.08 | 0.00 | 0.00 | 53907.00 | 3274.89 | 0.95 |
| 2025-05-08 | 5.98 | 6.08 | 0.06 | 1.00 | 52503.00 | 3176.47 | 0.92 |
| 2025-05-07 | 6.04 | 6.02 | 0.03 | 0.50 | 67909.72 | 4098.94 | 1.19 |
| 2025-05-06 | 5.92 | 5.99 | 0.10 | 1.70 | 54773.00 | 3257.08 | 0.96 |
| 2025-04-30 | 6.00 | 5.89 | -0.11 | -1.83 | 63756.11 | 3790.84 | 1.12 |
| 2025-04-29 | 5.83 | 6.00 | 0.11 | 1.87 | 75334.11 | 4508.94 | 1.32 |
| 2025-04-28 | 6.00 | 5.89 | -0.11 | -1.83 | 74107.32 | 4356.53 | 1.30 |
| 2025-04-25 | 6.05 | 6.00 | -0.05 | -0.83 | 83726.00 | 5046.74 | 1.47 |
| 2025-04-24 | 6.06 | 6.05 | -0.02 | -0.33 | 84913.50 | 5161.93 | 1.49 |
| 2025-04-23 | 6.25 | 6.07 | -0.20 | -3.19 | 130238.00 | 7977.99 | 2.29 |
| 2025-04-22 | 6.12 | 6.27 | 0.13 | 2.12 | 122748.77 | 7618.39 | 2.15 |
| 2025-04-21 | 6.14 | 6.14 | 0.00 | 0.00 | 85023.87 | 5193.64 | 1.49 |
| 2025-04-18 | 6.29 | 6.14 | -0.17 | -2.69 | 119671.40 | 7381.52 | 2.10 |
| 2025-04-17 | 6.15 | 6.31 | 0.18 | 2.94 | 182691.41 | 11405.90 | 3.21 |
| 2025-04-16 | 6.24 | 6.13 | -0.12 | -1.92 | 155104.99 | 9496.42 | 2.72 |
| 2025-04-15 | 6.32 | 6.25 | -0.10 | -1.58 | 148515.80 | 9302.36 | 2.61 |
| 2025-04-14 | 6.18 | 6.35 | 0.17 | 2.75 | 214449.23 | 13487.09 | 3.76 |
| 2025-04-11 | 6.35 | 6.18 | -0.30 | -4.63 | 264395.54 | 16423.84 | 4.64 |
| 2025-04-10 | 6.10 | 6.48 | 0.24 | 3.85 | 378916.81 | 23955.79 | 6.65 |
| 2025-04-09 | 6.06 | 6.24 | 0.15 | 2.46 | 293326.88 | 17956.05 | 5.15 |
| 2025-04-08 | 5.62 | 6.09 | 0.45 | 7.98 | 218299.68 | 13009.18 | 3.83 |
| 2025-04-07 | 6.01 | 5.64 | -0.51 | -8.29 | 178418.75 | 10403.69 | 3.13 |
| 2025-04-03 | 5.98 | 6.15 | 0.15 | 2.50 | 139937.75 | 8550.27 | 2.46 |
| 2025-04-02 | 6.02 | 6.00 | -0.02 | -0.33 | 37634.80 | 2264.06 | 0.66 |
| 2025-04-01 | 5.89 | 6.02 | 0.15 | 2.56 | 71098.32 | 4269.66 | 1.25 |
| 2025-03-31 | 5.93 | 5.87 | -0.12 | -2.00 | 73763.35 | 4346.65 | 1.29 |
| 2025-03-28 | 6.06 | 5.99 | -0.09 | -1.48 | 58247.82 | 3510.20 | 1.02 |
| 2025-03-27 | 6.12 | 6.08 | -0.04 | -0.65 | 78069.26 | 4744.14 | 1.37 |
| 2025-03-26 | 5.98 | 6.12 | 0.14 | 2.34 | 112897.38 | 6881.32 | 1.98 |
| 2025-03-25 | 5.90 | 5.98 | 0.06 | 1.01 | 57600.81 | 3421.16 | 1.01 |
| 2025-03-24 | 6.03 | 5.92 | -0.11 | -1.82 | 71006.50 | 4202.63 | 1.25 |
| 2025-03-21 | 6.06 | 6.03 | -0.05 | -0.82 | 55381.50 | 3354.35 | 0.97 |
| 2025-03-20 | 6.10 | 6.08 | 0.00 | 0.00 | 62432.67 | 3806.45 | 1.10 |
| 2025-03-19 | 6.07 | 6.08 | -0.03 | -0.49 | 49405.20 | 2997.31 | 0.87 |
| 2025-03-18 | 6.12 | 6.11 | 0.01 | 0.16 | 62780.70 | 3815.38 | 1.10 |
| 2025-03-17 | 6.15 | 6.10 | -0.01 | -0.16 | 101139.28 | 6204.62 | 1.77 |
| 2025-03-14 | 6.00 | 6.11 | 0.11 | 1.83 | 133122.48 | 8091.77 | 2.34 |
| 2025-03-13 | 6.00 | 6.00 | -0.02 | -0.33 | 64679.38 | 3872.58 | 1.13 |
| 2025-03-12 | 6.10 | 6.02 | -0.08 | -1.31 | 88780.17 | 5362.37 | 1.56 |
| 2025-03-11 | 5.99 | 6.10 | 0.05 | 0.83 | 91601.53 | 5529.95 | 1.61 |
| 2025-03-10 | 6.08 | 6.05 | 0.04 | 0.67 | 130901.28 | 7963.39 | 2.30 |
| 2025-03-07 | 5.99 | 6.01 | 0.02 | 0.33 | 96927.55 | 5803.61 | 1.70 |
| 2025-03-06 | 5.94 | 5.99 | 0.05 | 0.84 | 93141.18 | 5551.49 | 1.63 |
| 2025-03-05 | 6.08 | 5.94 | -0.07 | -1.17 | 112707.37 | 6708.48 | 1.98 |
| 2025-03-04 | 5.97 | 6.01 | 0.03 | 0.50 | 92158.48 | 5519.74 | 1.62 |
| 2025-03-03 | 5.98 | 5.98 | 0.03 | 0.50 | 117408.85 | 7010.48 | 2.06 |
| 2025-02-28 | 6.08 | 5.95 | -0.18 | -2.94 | 146113.83 | 8791.65 | 2.56 |
| 2025-02-27 | 6.18 | 6.13 | -0.02 | -0.33 | 245902.68 | 15013.93 | 4.31 |
| 2025-02-26 | 6.20 | 6.15 | -0.18 | -2.84 | 421202.70 | 25782.38 | 7.39 |
| 2025-02-25 | 5.87 | 6.33 | 0.58 | 10.09 | 194402.25 | 12153.05 | 3.41 |
| 2025-02-24 | 5.63 | 5.75 | 0.14 | 2.50 | 70478.07 | 3985.41 | 1.24 |
| 2025-02-21 | 5.71 | 5.61 | -0.07 | -1.23 | 62453.29 | 3506.20 | 1.10 |
| 2025-02-20 | 5.67 | 5.68 | 0.01 | 0.18 | 38306.00 | 2180.56 | 0.67 |
| 2025-02-19 | 5.61 | 5.67 | 0.04 | 0.71 | 31481.32 | 1778.27 | 0.55 |
| 2025-02-18 | 5.82 | 5.63 | -0.17 | -2.93 | 68233.79 | 3886.02 | 1.20 |
| 2025-02-17 | 5.80 | 5.80 | 0.01 | 0.17 | 60487.99 | 3492.92 | 1.06 |
| 2025-02-14 | 5.86 | 5.79 | -0.06 | -1.03 | 49598.39 | 2873.28 | 0.87 |
| 2025-02-13 | 5.84 | 5.85 | 0.01 | 0.17 | 47942.00 | 2809.49 | 0.84 |
| 2025-02-12 | 5.82 | 5.84 | 0.02 | 0.34 | 36038.10 | 2092.40 | 0.63 |
| 2025-02-11 | 5.83 | 5.82 | -0.03 | -0.51 | 32479.00 | 1885.27 | 0.57 |
| 2025-02-10 | 5.76 | 5.85 | 0.09 | 1.56 | 51613.61 | 2994.91 | 0.91 |
| 2025-02-07 | 5.68 | 5.76 | 0.09 | 1.59 | 61214.31 | 3518.76 | 1.07 |
| 2025-02-06 | 5.69 | 5.67 | -0.04 | -0.70 | 51928.54 | 2933.00 | 0.91 |
| 2025-02-05 | 5.69 | 5.71 | 0.04 | 0.71 | 43416.93 | 2468.75 | 0.76 |
| 2025-01-27 | 5.67 | 5.67 | 0.04 | 0.71 | 40892.36 | 2338.45 | 0.72 |
| 2025-01-24 | 5.65 | 5.63 | -0.02 | -0.35 | 36651.40 | 2056.68 | 0.64 |
| 2025-01-23 | 5.64 | 5.65 | 0.03 | 0.53 | 39349.20 | 2240.58 | 0.69 |
| 2025-01-22 | 5.67 | 5.62 | -0.06 | -1.06 | 35376.29 | 1988.79 | 0.62 |
| 2025-01-21 | 5.77 | 5.68 | -0.09 | -1.56 | 49507.03 | 2810.93 | 0.87 |
日K线
周K线
月K线
