广东鸿图 (002101) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	13.95	13.90	0.02	0.14%	13.87	14.15	300964	42151	4.54%
2025-09-12	14.08	13.88	-0.20	-1.42%	13.81	14.17	262158	36462	3.96%
2025-09-11	14.43	14.08	-0.35	-2.43%	13.95	14.50	557774	78602	8.42%
2025-09-10	13.10	14.43	1.31	9.98%	13.00	14.43	339134	48373	5.12%
2025-09-09	13.05	13.12	0.07	0.54%	12.90	13.30	134590	17624	2.03%
2025-09-08	12.80	13.05	0.25	1.95%	12.75	13.08	103045	13386	1.56%
2025-09-05	12.58	12.80	0.23	1.83%	12.54	12.88	97411	12458	1.47%
2025-09-04	12.64	12.57	-0.07	-0.55%	12.37	12.85	104688	13236	1.58%
2025-09-03	13.15	12.64	-0.51	-3.88%	12.61	13.32	114095	14701	1.72%
2025-09-02	12.90	13.15	0.25	1.94%	12.66	13.27	170629	22094	2.58%
2025-09-01	13.09	12.90	-0.08	-0.62%	12.77	13.28	139539	18059	2.11%
2025-08-29	13.03	12.98	-0.04	-0.31%	12.80	13.17	111983	14534	1.69%
2025-08-28	13.13	13.02	-0.09	-0.69%	12.64	13.29	152383	19721	2.30%
2025-08-27	13.51	13.11	-0.38	-2.82%	13.09	13.68	156033	20957	2.36%
2025-08-26	13.54	13.49	-0.17	-1.24%	13.39	13.61	131866	17811	2.12%
2025-08-25	13.74	13.66	-0.08	-0.58%	13.55	13.82	131712	17995	2.11%
2025-08-22	13.57	13.74	0.17	1.25%	13.51	13.94	139041	19098	2.23%
2025-08-21	13.70	13.57	-0.14	-1.02%	13.52	13.75	109456	14897	1.76%
2025-08-20	13.31	13.71	0.40	3.01%	13.20	13.75	172789	23374	2.77%
2025-08-19	13.26	13.31	0.05	0.38%	13.06	13.41	103447	13685	1.66%
2025-08-18	13.27	13.26	0.06	0.45%	13.19	13.42	129540	17220	2.08%
2025-08-15	12.85	13.20	0.30	2.33%	12.85	13.22	129762	17040	2.08%
2025-08-14	13.04	12.90	-0.14	-1.07%	12.83	13.13	108975	14108	1.75%
2025-08-13	13.00	13.04	0.04	0.31%	12.95	13.10	88863	11591	1.43%
2025-08-12	12.98	13.00	-0.02	-0.15%	12.92	13.02	67593	8771	1.09%
2025-08-11	12.84	13.02	0.18	1.40%	12.80	13.09	123868	16114	1.99%
2025-08-08	12.68	12.84	0.18	1.42%	12.63	12.88	106969	13685	1.72%
2025-08-07	12.79	12.66	-0.12	-0.94%	12.61	12.79	70912	8991	1.14%
2025-08-06	12.67	12.78	0.11	0.87%	12.61	12.81	94078	11990	1.51%
2025-08-05	12.53	12.67	0.16	1.28%	12.52	12.68	78250	9883	1.26%
2025-08-04	12.30	12.51	0.18	1.46%	12.25	12.51	63788	7915	1.02%
2025-08-01	12.21	12.33	0.12	0.98%	12.21	12.40	52424	6460	0.84%
2025-07-31	12.39	12.21	-0.21	-1.69%	12.18	12.48	79540	9793	1.28%
2025-07-30	12.61	12.42	-0.23	-1.82%	12.32	12.65	85650	10673	1.37%
2025-07-29	12.65	12.65	-0.07	-0.55%	12.56	12.70	74432	9387	1.19%
2025-07-28	12.77	12.72	-0.06	-0.47%	12.69	12.89	87499	11175	1.40%
2025-07-25	12.66	12.78	0.13	1.03%	12.58	12.95	113337	14460	1.82%
2025-07-24	12.53	12.65	0.12	0.96%	12.53	12.66	71990	9086	1.16%
2025-07-23	12.68	12.53	-0.12	-0.95%	12.53	12.68	69046	8701	1.11%
2025-07-22	12.58	12.65	0.07	0.56%	12.48	12.66	77331	9718	1.24%
2025-07-21	12.54	12.58	0.04	0.32%	12.51	12.64	74347	9352	1.19%
2025-07-18	12.68	12.54	-0.13	-1.03%	12.51	12.71	106345	13370	1.71%
2025-07-17	12.68	12.67	0.01	0.08%	12.61	12.75	91239	11563	1.46%
2025-07-16	12.67	12.66	0.01	0.08%	12.57	12.76	102258	12937	1.64%
2025-07-15	12.45	12.65	0.16	1.28%	12.39	12.71	154677	19431	2.48%
2025-07-14	12.33	12.49	0.16	1.30%	12.29	12.53	79147	9857	1.27%
2025-07-11	12.27	12.33	0.06	0.49%	12.20	12.38	72168	8888	1.16%
2025-07-10	12.27	12.27	0.03	0.25%	12.17	12.31	56559	6919	0.91%
2025-07-09	12.30	12.24	-0.05	-0.41%	12.21	12.35	61371	7543	0.99%
2025-07-08	12.21	12.29	0.08	0.66%	12.17	12.31	66162	8123	1.06%
2025-07-07	12.29	12.21	0.01	0.08%	12.12	12.29	54467	6638	0.87%
2025-07-04	12.66	12.51	-0.15	-1.18%	12.48	12.66	75858	9514	1.22%
2025-07-03	12.55	12.66	0.10	0.80%	12.47	12.67	89290	11229	1.43%
2025-07-02	12.55	12.56	0.02	0.16%	12.43	12.58	74751	9354	1.20%
2025-07-01	12.50	12.54	0.03	0.24%	12.43	12.55	76535	9563	1.23%
2025-06-30	12.42	12.51	0.09	0.72%	12.38	12.53	70757	8822	1.14%
2025-06-27	12.45	12.42	0.03	0.24%	12.36	12.55	65785	8174	1.06%
2025-06-26	12.52	12.39	-0.15	-1.20%	12.38	12.54	80555	10042	1.29%
2025-06-25	12.49	12.54	0.07	0.56%	12.40	12.58	120820	15120	1.94%
2025-06-24	12.11	12.47	0.47	3.92%	12.07	12.48	123192	15220	1.98%
2025-06-23	11.84	12.00	0.06	0.50%	11.78	12.03	40481	4834	0.65%
2025-06-20	11.97	11.94	-0.07	-0.58%	11.92	12.10	38519	4615	0.62%
2025-06-19	12.19	12.01	-0.20	-1.64%	11.94	12.27	70215	8486	1.13%
2025-06-18	12.25	12.21	-0.11	-0.89%	12.10	12.27	71732	8729	1.15%
2025-06-17	12.26	12.32	0.06	0.49%	12.22	12.55	82790	10225	1.33%
2025-06-16	12.15	12.26	-0.06	-0.49%	12.13	12.35	60165	7373	0.97%
2025-06-13	12.58	12.32	-0.30	-2.38%	12.31	12.69	102299	12773	1.64%
2025-06-12	12.47	12.62	0.01	0.08%	12.38	12.65	111568	13968	1.79%
2025-06-11	12.36	12.61	0.36	2.94%	12.36	12.89	188156	23870	3.02%
2025-06-10	12.50	12.25	-0.24	-1.92%	12.13	12.53	84292	10368	1.35%
2025-06-09	12.21	12.49	0.28	2.29%	12.21	12.60	103058	12828	1.65%