致敬每一个财富自由的梦想,祝大家早日进化为游资

广东鸿图 (002101) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 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%
2025-06-06 12.41 12.21 -0.21 -1.69% 12.17 12.43 88051 10773 1.41%
2025-06-05 12.43 12.42 0.02 0.16% 12.24 12.45 70357 8701 1.13%
2025-06-04 12.29 12.40 0.08 0.65% 12.28 12.51 62480 7755 1.00%
2025-06-03 12.34 12.32 -0.12 -0.96% 12.30 12.41 63966 7892 1.03%
2025-05-30 12.56 12.44 -0.17 -1.35% 12.28 12.65 106923 13245 1.72%
2025-05-29 12.26 12.61 0.27 2.19% 12.26 12.79 125985 15924 2.02%
2025-05-28 12.48 12.34 -0.22 -1.75% 12.29 12.66 113056 14065 1.81%
2025-05-27 12.52 12.56 -0.05 -0.40% 12.22 13.05 163071 20505 2.62%
2025-05-26 12.46 12.61 0.06 0.48% 12.35 12.68 94226 11810 1.51%
2025-05-23 12.68 12.55 -0.13 -1.03% 12.51 12.90 92137 11709 1.48%
2025-05-22 12.89 12.68 -0.21 -1.63% 12.67 12.99 93021 11909 1.49%
2025-05-21 12.97 12.89 -0.08 -0.62% 12.81 13.25 134154 17410 2.15%
2025-05-20 12.96 12.97 0.01 0.08% 12.80 13.01 107605 13872 1.73%
2025-05-19 13.25 12.96 -0.08 -0.61% 12.82 13.26 136227 17652 2.19%
2025-05-16 12.60 13.04 0.40 3.16% 12.60 13.15 219023 28476 3.52%
2025-05-15 12.85 12.64 -0.27 -2.09% 12.62 12.91 119018 15144 1.91%
2025-05-14 13.02 12.91 -0.09 -0.69% 12.81 13.03 122846 15848 1.97%
2025-05-13 13.15 13.00 -0.02 -0.15% 12.90 13.18 180673 23542 2.90%
2025-05-12 12.92 13.02 0.34 2.68% 12.82 13.09 241688 31352 3.88%
2025-05-09 13.13 12.68 -0.58 -4.37% 12.66 13.16 319440 40907 5.13%
2025-05-08 11.98 13.26 1.21 10.04% 11.96 13.26 227582 29272 3.65%
2025-05-07 12.12 12.05 0.02 0.17% 11.92 12.32 96957 11704 1.56%
2025-05-06 11.85 12.03 0.31 2.65% 11.83 12.05 90498 10832 1.45%
2025-04-30 11.58 11.72 0.15 1.30% 11.52 11.83 91547 10690 1.47%
2025-04-29 11.62 11.57 -0.21 -1.78% 11.46 11.83 111301 12949 1.79%
2025-04-28 11.95 11.78 -0.23 -1.92% 11.65 12.00 71367 8411 1.15%
2025-04-25 12.16 12.01 -0.12 -0.99% 11.98 12.25 83003 10017 1.33%
2025-04-24 12.42 12.13 -0.31 -2.49% 12.10 12.45 155699 19048 2.50%