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
2025-10-31	12.66	12.90	0.24	1.90%	12.66	13.04	95112	12283	1.44%
2025-10-30	12.82	12.66	-0.16	-1.25%	12.66	12.88	68247	8699	1.03%
2025-10-29	12.68	12.82	0.10	0.79%	12.63	12.83	62302	7929	0.94%
2025-10-28	12.85	12.72	-0.12	-0.93%	12.69	12.92	61715	7883	0.93%
2025-10-27	12.90	12.84	0.02	0.16%	12.81	12.94	66315	8527	1.00%
2025-10-24	12.86	12.82	0.00	0.00%	12.78	12.91	58374	7496	0.88%
2025-10-23	12.72	12.82	0.01	0.08%	12.60	12.84	45266	5747	0.68%
2025-10-22	12.86	12.81	-0.06	-0.47%	12.76	12.96	52530	6744	0.79%
2025-10-21	12.64	12.87	0.23	1.82%	12.55	12.87	75068	9558	1.13%
2025-10-20	12.59	12.64	0.19	1.53%	12.53	12.68	57872	7290	0.87%
2025-10-17	12.98	12.45	-0.53	-4.08%	12.45	13.05	112822	14314	1.70%
2025-10-16	13.23	12.98	-0.32	-2.41%	12.96	13.25	81409	10630	1.23%
2025-10-15	13.00	13.30	0.33	2.54%	12.95	13.30	94967	12486	1.43%
2025-10-14	13.24	12.97	-0.24	-1.82%	12.93	13.32	115776	15163	1.75%
2025-10-13	12.93	13.21	-0.32	-2.37%	12.85	13.30	122467	16054	1.85%
2025-10-10	13.47	13.53	0.03	0.22%	13.45	13.75	95929	13016	1.45%
2025-10-09	13.63	13.50	-0.04	-0.30%	13.30	13.66	109158	14695	1.65%
2025-09-30	13.79	13.54	-0.25	-1.81%	13.54	13.88	109808	14965	1.66%
2025-09-29	13.79	13.79	-0.05	-0.36%	13.43	13.88	137884	18902	2.08%
2025-09-26	13.88	13.84	-0.11	-0.79%	13.68	14.13	125227	17449	1.89%
2025-09-25	14.02	13.95	-0.13	-0.92%	13.89	14.29	158509	22243	2.39%
2025-09-24	13.99	14.08	-0.09	-0.64%	13.86	14.18	177729	24953	2.68%
2025-09-23	14.73	14.17	-0.58	-3.93%	13.85	14.73	277823	39601	4.20%
2025-09-22	14.18	14.75	0.55	3.87%	14.09	14.86	391986	56812	5.92%
2025-09-19	14.04	14.20	0.17	1.21%	13.83	14.35	275376	38939	4.16%
2025-09-18	14.09	14.03	-0.11	-0.78%	13.84	14.41	265661	37642	4.01%
2025-09-17	13.99	14.14	0.02	0.14%	13.91	14.19	213251	30006	3.22%
2025-09-16	13.86	14.12	0.22	1.58%	13.80	14.25	287639	40454	4.34%
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%