广发证券(000776)股票信息
| 股票代码 | 000776 |
| 股票名称 | 广发证券 |
| 最新价/元 | 18.08 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 2.67 |
| 买入/元 | 18.08 |
| 卖出/元 | 18.09 |
| 昨收/元 | 17.61 |
| 今开/元 | 17.61 |
| 最高/元 | 18.25 |
| 最低/元 | 17.60 |
| 成交量/手 | 848364.60 |
| 成交额/万 | 152519.65 |
| 股净值/元 | 15.72 |
| 市净率 | 1.11 |
| 总市值/万 | 13751368.68 |
| 流通值/万 | 10674521.15 |
| 换手率/% | 1.44 |
| 入市日期 | 1997-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
广发证券(000776)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 17.61 | 18.08 | 0.47 | 2.67 | 848364.60 | 152519.65 | 1.44 |
| 2025-07-17 | 17.53 | 17.61 | 0.09 | 0.51 | 373010.84 | 65316.22 | 0.63 |
| 2025-07-16 | 17.80 | 17.52 | -0.28 | -1.57 | 443088.39 | 77802.44 | 0.75 |
| 2025-07-15 | 17.77 | 17.80 | 0.03 | 0.17 | 624268.60 | 111438.33 | 1.06 |
| 2025-07-14 | 17.75 | 17.77 | 0.08 | 0.45 | 512737.17 | 91112.54 | 0.87 |
| 2025-07-11 | 17.53 | 17.69 | 0.23 | 1.32 | 898730.48 | 159615.96 | 1.52 |
| 2025-07-10 | 17.09 | 17.46 | 0.28 | 1.63 | 583689.81 | 101401.36 | 0.99 |
| 2025-07-09 | 17.15 | 17.18 | 0.03 | 0.18 | 490300.59 | 84895.27 | 0.83 |
| 2025-07-08 | 17.05 | 17.15 | 0.10 | 0.59 | 427707.74 | 73069.04 | 0.72 |
| 2025-07-07 | 16.92 | 17.05 | 0.05 | 0.29 | 312955.95 | 53294.08 | 0.53 |
| 2025-07-04 | 16.80 | 17.00 | 0.22 | 1.31 | 600364.31 | 102150.73 | 1.02 |
| 2025-07-03 | 16.67 | 16.78 | 0.13 | 0.78 | 316448.93 | 53021.25 | 0.54 |
| 2025-07-02 | 16.75 | 16.65 | -0.06 | -0.36 | 311408.67 | 51937.48 | 0.53 |
| 2025-07-01 | 16.83 | 16.71 | -0.10 | -0.60 | 318747.38 | 53289.22 | 0.54 |
| 2025-06-30 | 16.90 | 16.81 | -0.24 | -1.41 | 641211.48 | 107800.68 | 1.09 |
| 2025-06-27 | 17.28 | 17.45 | 0.19 | 1.10 | 1116256.12 | 195659.36 | 1.89 |
| 2025-06-26 | 17.40 | 17.26 | -0.10 | -0.58 | 703275.66 | 121757.43 | 1.19 |
| 2025-06-25 | 16.86 | 17.36 | 0.54 | 3.21 | 916336.35 | 157209.09 | 1.55 |
| 2025-06-24 | 16.52 | 16.82 | 0.35 | 2.13 | 565868.90 | 95159.61 | 0.96 |
| 2025-06-23 | 16.26 | 16.47 | 0.14 | 0.86 | 273009.12 | 44702.28 | 0.46 |
| 2025-06-20 | 16.30 | 16.33 | 0.03 | 0.18 | 188207.07 | 30747.42 | 0.32 |
| 2025-06-19 | 16.56 | 16.30 | -0.35 | -2.10 | 327837.41 | 53653.83 | 0.56 |
| 2025-06-18 | 16.86 | 16.65 | -0.21 | -1.25 | 297083.81 | 49453.70 | 0.50 |
| 2025-06-17 | 16.86 | 16.86 | -0.01 | -0.06 | 224716.19 | 37808.50 | 0.38 |
| 2025-06-16 | 16.59 | 16.87 | 0.21 | 1.26 | 296581.01 | 49710.70 | 0.50 |
| 2025-06-13 | 16.82 | 16.66 | -0.24 | -1.42 | 435204.00 | 72692.54 | 0.74 |
| 2025-06-12 | 16.81 | 16.90 | 0.01 | 0.06 | 499403.07 | 84684.70 | 0.85 |
| 2025-06-11 | 16.46 | 16.89 | 0.46 | 2.80 | 645128.15 | 108289.47 | 1.09 |
| 2025-06-10 | 16.64 | 16.43 | -0.23 | -1.38 | 351110.87 | 58055.60 | 0.59 |
| 2025-06-09 | 16.50 | 16.66 | 0.21 | 1.28 | 415785.28 | 69229.57 | 0.70 |
| 2025-06-06 | 16.57 | 16.45 | -0.11 | -0.66 | 228451.92 | 37680.71 | 0.39 |
| 2025-06-05 | 16.52 | 16.56 | 0.05 | 0.30 | 304414.70 | 50316.36 | 0.52 |
| 2025-06-04 | 16.33 | 16.51 | 0.16 | 0.98 | 356186.38 | 58782.00 | 0.60 |
| 2025-06-03 | 16.20 | 16.35 | 0.06 | 0.37 | 385942.55 | 62979.23 | 0.65 |
| 2025-05-30 | 16.16 | 16.29 | 0.04 | 0.25 | 344931.51 | 55879.51 | 0.58 |
| 2025-05-29 | 16.23 | 16.25 | 0.07 | 0.43 | 357268.52 | 58087.06 | 0.61 |
| 2025-05-28 | 16.31 | 16.18 | -0.09 | -0.55 | 186344.26 | 30224.69 | 0.32 |
| 2025-05-27 | 16.30 | 16.27 | -0.03 | -0.18 | 210068.96 | 34162.74 | 0.36 |
| 2025-05-26 | 16.28 | 16.30 | 0.02 | 0.12 | 254854.30 | 41533.81 | 0.43 |
| 2025-05-23 | 16.52 | 16.28 | -0.25 | -1.51 | 360462.21 | 59209.89 | 0.61 |
| 2025-05-22 | 16.59 | 16.53 | -0.06 | -0.36 | 277729.03 | 45980.01 | 0.47 |
| 2025-05-21 | 16.59 | 16.59 | 0.00 | 0.00 | 276057.00 | 45916.06 | 0.47 |
| 2025-05-20 | 16.69 | 16.59 | -0.09 | -0.54 | 450747.64 | 75044.43 | 0.76 |
| 2025-05-19 | 16.71 | 16.68 | -0.05 | -0.30 | 493074.79 | 82337.64 | 0.84 |
| 2025-05-16 | 16.92 | 16.73 | -0.20 | -1.18 | 522543.21 | 87375.95 | 0.89 |
| 2025-05-15 | 17.00 | 16.93 | -0.38 | -2.20 | 1039905.56 | 176264.34 | 1.76 |
| 2025-05-14 | 16.08 | 17.31 | 1.22 | 7.58 | 1943279.86 | 331378.77 | 3.29 |
| 2025-05-13 | 16.12 | 16.09 | 0.08 | 0.50 | 476184.94 | 76405.29 | 0.81 |
| 2025-05-12 | 15.86 | 16.01 | 0.24 | 1.52 | 322089.65 | 51309.95 | 0.55 |
| 2025-05-09 | 15.91 | 15.77 | -0.13 | -0.82 | 186096.74 | 29445.31 | 0.32 |
| 2025-05-08 | 15.75 | 15.90 | 0.10 | 0.63 | 447055.39 | 71517.49 | 0.76 |
| 2025-05-07 | 16.03 | 15.80 | 0.12 | 0.77 | 403972.27 | 64292.33 | 0.68 |
| 2025-05-06 | 15.72 | 15.68 | 0.07 | 0.45 | 311343.57 | 48893.96 | 0.53 |
| 2025-04-30 | 15.42 | 15.61 | 0.28 | 1.83 | 375943.20 | 58738.76 | 0.64 |
| 2025-04-29 | 15.47 | 15.33 | -0.09 | -0.58 | 194118.00 | 29821.46 | 0.33 |
| 2025-04-28 | 15.49 | 15.42 | -0.07 | -0.45 | 191577.73 | 29585.40 | 0.32 |
| 2025-04-25 | 15.35 | 15.49 | 0.14 | 0.91 | 294653.74 | 45688.61 | 0.50 |
| 2025-04-24 | 15.31 | 15.35 | 0.04 | 0.26 | 173475.53 | 26606.54 | 0.29 |
| 2025-04-23 | 15.43 | 15.31 | -0.05 | -0.33 | 192197.41 | 29493.76 | 0.33 |
| 2025-04-22 | 15.41 | 15.36 | -0.02 | -0.13 | 178877.06 | 27498.66 | 0.30 |
| 2025-04-21 | 15.26 | 15.38 | 0.09 | 0.59 | 227136.01 | 34915.85 | 0.38 |
| 2025-04-18 | 15.18 | 15.29 | 0.10 | 0.66 | 161266.00 | 24570.40 | 0.27 |
| 2025-04-17 | 15.16 | 15.19 | -0.03 | -0.20 | 148365.33 | 22556.81 | 0.25 |
| 2025-04-16 | 15.28 | 15.22 | -0.12 | -0.78 | 262841.40 | 39857.62 | 0.45 |
| 2025-04-15 | 15.35 | 15.34 | -0.01 | -0.07 | 199305.00 | 30484.97 | 0.34 |
| 2025-04-14 | 15.45 | 15.35 | 0.01 | 0.07 | 254780.65 | 39161.36 | 0.43 |
| 2025-04-11 | 15.39 | 15.34 | -0.15 | -0.97 | 340495.28 | 52207.76 | 0.58 |
| 2025-04-10 | 15.24 | 15.49 | 0.41 | 2.72 | 609183.26 | 94001.80 | 1.03 |
| 2025-04-09 | 14.82 | 15.08 | 0.00 | 0.00 | 578618.85 | 86756.76 | 0.98 |
| 2025-04-08 | 14.62 | 15.08 | 0.50 | 3.43 | 797460.88 | 118219.39 | 1.35 |
| 2025-04-07 | 15.48 | 14.58 | -1.62 | -10.00 | 795090.67 | 118806.68 | 1.35 |
| 2025-04-03 | 16.02 | 16.20 | 0.07 | 0.43 | 330222.49 | 53391.87 | 0.56 |
| 2025-04-02 | 16.19 | 16.13 | -0.12 | -0.74 | 308279.48 | 49935.40 | 0.52 |
| 2025-04-01 | 16.20 | 16.25 | 0.13 | 0.81 | 361452.79 | 58791.14 | 0.61 |
| 2025-03-31 | 16.36 | 16.12 | -0.28 | -1.71 | 611748.80 | 99843.28 | 1.04 |
| 2025-03-28 | 16.10 | 16.40 | 0.26 | 1.61 | 680974.22 | 111526.07 | 1.15 |
| 2025-03-27 | 15.78 | 16.14 | 0.35 | 2.22 | 532071.16 | 85312.52 | 0.90 |
| 2025-03-26 | 15.80 | 15.79 | -0.02 | -0.13 | 175882.03 | 27750.04 | 0.30 |
| 2025-03-25 | 15.73 | 15.81 | 0.08 | 0.51 | 279977.03 | 44179.91 | 0.47 |
| 2025-03-24 | 15.61 | 15.73 | 0.10 | 0.64 | 333622.46 | 52401.62 | 0.57 |
| 2025-03-21 | 15.79 | 15.63 | -0.22 | -1.39 | 275400.60 | 43232.87 | 0.47 |
| 2025-03-20 | 15.95 | 15.85 | -0.14 | -0.88 | 257398.36 | 40921.65 | 0.44 |
| 2025-03-19 | 15.91 | 15.99 | 0.07 | 0.44 | 312226.12 | 49912.57 | 0.53 |
| 2025-03-18 | 15.89 | 15.92 | 0.09 | 0.57 | 325764.00 | 51944.22 | 0.55 |
| 2025-03-17 | 15.82 | 15.83 | 0.00 | 0.00 | 356550.25 | 56411.61 | 0.60 |
| 2025-03-14 | 15.40 | 15.83 | 0.47 | 3.06 | 731874.49 | 115152.47 | 1.24 |
| 2025-03-13 | 15.43 | 15.36 | -0.07 | -0.45 | 233757.97 | 35977.84 | 0.40 |
| 2025-03-12 | 15.43 | 15.43 | 0.01 | 0.07 | 345235.87 | 53389.74 | 0.58 |
| 2025-03-11 | 15.32 | 15.42 | 0.00 | 0.00 | 261744.06 | 40117.82 | 0.44 |
| 2025-03-10 | 15.50 | 15.42 | -0.10 | -0.64 | 262031.30 | 40372.08 | 0.44 |
| 2025-03-07 | 15.68 | 15.52 | -0.20 | -1.27 | 251471.88 | 39141.21 | 0.43 |
| 2025-03-06 | 15.55 | 15.72 | 0.30 | 1.95 | 489412.04 | 76638.37 | 0.83 |
| 2025-03-05 | 15.41 | 15.42 | 0.00 | 0.00 | 240363.90 | 36991.38 | 0.41 |
| 2025-03-04 | 15.35 | 15.42 | 0.05 | 0.33 | 196927.67 | 30318.43 | 0.33 |
| 2025-03-03 | 15.35 | 15.37 | 0.03 | 0.20 | 337716.95 | 52082.57 | 0.57 |
| 2025-02-28 | 15.70 | 15.34 | -0.41 | -2.60 | 526191.95 | 81904.33 | 0.89 |
| 2025-02-27 | 15.70 | 15.75 | -0.08 | -0.51 | 459175.29 | 72037.74 | 0.78 |
| 2025-02-26 | 15.63 | 15.83 | 0.24 | 1.54 | 538260.89 | 84205.43 | 0.91 |
| 2025-02-25 | 15.76 | 15.59 | -0.33 | -2.07 | 322641.31 | 50605.41 | 0.55 |
| 2025-02-24 | 15.80 | 15.92 | 0.08 | 0.51 | 449716.39 | 71736.54 | 0.76 |
日K线
周K线
月K线
