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
2026-05-15	9.64	9.72	0.06	0.62%	9.63	9.81	68804	6683	1.04%
2026-05-14	9.91	9.66	-0.24	-2.42%	9.65	9.93	81493	7917	1.23%
2026-05-13	9.88	9.90	0.06	0.61%	9.85	9.96	59050	5848	0.89%
2026-05-12	10.01	9.84	-0.18	-1.80%	9.84	10.03	67178	6655	1.01%
2026-05-11	10.10	10.02	-0.08	-0.79%	9.97	10.10	74398	7449	1.12%
2026-05-08	10.01	10.10	0.10	1.00%	9.94	10.13	87405	8772	1.32%
2026-05-07	10.05	10.00	-0.04	-0.40%	10.00	10.09	61926	6213	0.94%
2026-05-06	10.02	10.04	0.03	0.30%	10.00	10.08	62997	6323	0.95%
2026-04-30	9.96	10.01	0.03	0.30%	9.95	10.05	44348	4433	0.67%
2026-04-29	9.85	9.98	0.07	0.71%	9.83	10.01	54495	5428	0.82%
2026-04-28	10.03	9.91	-0.15	-1.49%	9.85	10.03	77938	7739	1.18%
2026-04-27	10.00	10.06	0.06	0.60%	9.94	10.10	59858	5991	0.90%
2026-04-24	10.08	10.00	-0.13	-1.28%	9.94	10.13	76866	7690	1.16%
2026-04-23	10.21	10.13	-0.09	-0.88%	10.08	10.23	58709	5948	0.89%
2026-04-22	10.18	10.22	0.00	0.00%	10.15	10.24	48708	4967	0.74%
2026-04-21	10.28	10.22	-0.08	-0.78%	10.15	10.29	63808	6515	0.96%
2026-04-20	10.35	10.30	-0.05	-0.48%	10.27	10.37	87727	9049	1.32%
2026-04-17	10.41	10.35	-0.15	-1.43%	10.31	10.44	90681	9381	1.37%
2026-04-16	10.49	10.50	0.02	0.19%	10.30	10.55	124835	12982	1.89%
2026-04-15	11.12	10.48	-0.81	-7.17%	10.44	11.12	254036	26949	3.84%
2026-04-14	11.20	11.29	0.18	1.62%	11.07	11.51	95621	10762	1.44%
2026-04-13	11.12	11.11	-0.07	-0.63%	11.08	11.23	46376	5158	0.70%
2026-04-10	11.08	11.18	0.17	1.54%	11.06	11.38	95676	10765	1.44%
2026-04-09	11.12	11.01	-0.16	-1.43%	11.00	11.24	110481	12266	1.67%
2026-04-08	11.14	11.17	0.22	2.01%	11.10	11.25	70876	7928	1.07%
2026-04-07	10.84	10.95	0.12	1.11%	10.84	11.02	39180	4291	0.59%
2026-04-03	11.04	10.83	-0.21	-1.90%	10.82	11.09	43755	4778	0.66%
2026-04-02	11.20	11.04	-0.17	-1.52%	11.00	11.22	45975	5102	0.69%
2026-04-01	11.16	11.21	0.27	2.47%	10.99	11.22	62196	6909	0.94%
2026-03-31	10.94	10.94	0.00	0.00%	10.88	11.11	55275	6084	0.83%
2026-03-30	10.82	10.94	-0.01	-0.09%	10.78	10.97	48281	5261	0.73%
2026-03-27	10.79	10.95	0.05	0.46%	10.79	11.02	40709	4453	0.61%
2026-03-26	11.03	10.90	-0.13	-1.18%	10.85	11.16	43448	4779	0.66%
2026-03-25	10.95	11.03	0.13	1.19%	10.92	11.06	47832	5270	0.72%
2026-03-24	10.94	10.90	0.11	1.02%	10.70	11.09	64712	7037	0.98%
2026-03-23	11.11	10.79	-0.49	-4.34%	10.67	11.18	84026	9198	1.27%
2026-03-20	11.64	11.28	-0.31	-2.67%	11.26	11.67	66957	7663	1.01%
2026-03-19	11.75	11.59	-0.29	-2.44%	11.52	11.81	50348	5865	0.76%
2026-03-18	11.86	11.88	0.06	0.51%	11.70	11.90	40485	4771	0.61%
2026-03-17	11.90	11.82	0.01	0.08%	11.80	12.02	53009	6311	0.80%
2026-03-16	11.85	11.81	-0.05	-0.42%	11.74	11.91	39164	4625	0.59%
2026-03-13	11.88	11.86	-0.08	-0.67%	11.83	12.01	39814	4748	0.60%
2026-03-12	12.02	11.94	-0.12	-1.00%	11.90	12.07	44542	5327	0.67%
2026-03-11	11.98	12.06	0.08	0.67%	11.95	12.11	56297	6773	0.85%
2026-03-10	11.73	11.98	0.33	2.83%	11.73	12.01	60679	7220	0.92%
2026-03-09	11.74	11.65	-0.20	-1.69%	11.55	11.74	70995	8255	1.07%
2026-03-06	11.67	11.85	0.14	1.20%	11.61	11.88	42250	4984	0.64%
2026-03-05	11.65	11.71	0.25	2.18%	11.60	11.83	70992	8315	1.07%
2026-03-04	11.70	11.46	-0.32	-2.72%	11.37	11.77	95550	11050	1.44%
2026-03-03	12.37	11.78	-0.55	-4.46%	11.77	12.40	106898	12857	1.61%
2026-03-02	12.46	12.33	-0.28	-2.22%	12.31	12.52	78747	9767	1.19%
2026-02-27	12.52	12.61	0.06	0.48%	12.49	12.62	64486	8104	0.97%
2026-02-26	12.59	12.55	0.00	0.00%	12.50	12.61	58397	7325	0.88%
2026-02-25	12.60	12.55	-0.01	-0.08%	12.53	12.63	78452	9875	1.18%
2026-02-24	12.48	12.56	0.22	1.78%	12.37	12.65	108233	13567	1.63%
2026-02-13	12.28	12.34	0.09	0.73%	12.24	12.45	88306	10916	1.33%
2026-02-12	12.26	12.25	0.00	0.00%	12.18	12.32	40989	5030	0.62%
2026-02-11	12.27	12.25	-0.01	-0.08%	12.22	12.33	39594	4865	0.60%
2026-02-10	12.24	12.26	0.00	0.00%	12.20	12.31	43756	5371	0.66%
2026-02-09	12.24	12.26	0.14	1.16%	12.19	12.28	52342	6409	0.79%
2026-02-06	12.07	12.12	0.00	0.00%	12.00	12.24	50297	6116	0.76%
2026-02-05	12.24	12.12	-0.16	-1.30%	12.12	12.32	67500	8222	1.02%
2026-02-04	12.13	12.28	0.14	1.15%	12.08	12.31	77953	9552	1.18%