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
2025-04-07	11.95	11.86	-1.32	-10.02%	11.86	12.38	112496	13449	1.70%
2025-04-03	13.20	13.18	-0.22	-1.64%	13.11	13.47	153487	20360	2.32%
2025-04-02	12.90	13.40	0.53	4.12%	12.83	14.12	262308	35518	3.96%
2025-04-01	13.00	12.87	-0.13	-1.00%	12.87	13.11	71768	9319	1.08%
2025-03-31	13.26	13.00	-0.31	-2.33%	12.77	13.34	109721	14243	1.66%
2025-03-28	13.47	13.31	-0.16	-1.19%	13.31	13.63	68431	9192	1.03%
2025-03-27	13.59	13.47	-0.17	-1.25%	13.31	13.66	71136	9610	1.07%
2025-03-26	13.39	13.64	0.16	1.19%	13.38	13.73	67796	9243	1.02%
2025-03-25	13.68	13.48	-0.17	-1.25%	13.35	13.77	86332	11707	1.30%
2025-03-24	13.91	13.65	-0.23	-1.66%	13.30	13.98	138659	18860	2.09%
2025-03-21	14.24	13.88	-0.51	-3.54%	13.87	14.30	154941	21755	2.34%
2025-03-20	14.20	14.39	0.12	0.84%	14.09	14.59	195451	28150	2.95%
2025-03-19	14.25	14.27	0.01	0.07%	13.96	14.38	159944	22667	2.42%
2025-03-18	14.47	14.26	-0.11	-0.77%	14.14	14.51	148456	21198	2.24%
2025-03-17	14.66	14.37	-0.21	-1.44%	14.21	14.70	175949	25283	2.66%
2025-03-14	14.50	14.58	0.22	1.53%	14.21	14.64	225448	32625	3.40%
2025-03-13	14.93	14.36	-0.55	-3.69%	14.15	15.10	313956	45404	4.74%
2025-03-12	15.45	14.91	-0.41	-2.68%	14.85	15.73	444371	67461	6.71%
2025-03-11	14.80	15.32	0.26	1.73%	14.70	15.97	539206	82504	8.14%
2025-03-10	14.60	15.06	0.76	5.31%	14.56	15.69	541259	81256	8.17%
2025-03-07	13.81	14.30	0.12	0.85%	13.77	14.68	594076	84812	8.97%
2025-03-06	12.97	14.18	1.29	10.01%	12.97	14.18	264856	37057	4.00%
2025-03-05	12.83	12.89	0.07	0.55%	12.77	13.05	82372	10634	1.24%
2025-03-04	12.57	12.82	0.20	1.58%	12.50	12.89	79036	10105	1.19%
2025-03-03	12.48	12.62	0.13	1.04%	12.40	12.87	91501	11621	1.38%
2025-02-28	12.90	12.49	-0.46	-3.55%	12.44	12.97	120318	15204	1.82%
2025-02-27	12.82	12.95	0.05	0.39%	12.79	13.13	159300	20643	2.56%
2025-02-26	12.46	12.90	0.46	3.70%	12.40	13.13	238576	30649	3.83%
2025-02-25	12.02	12.44	0.34	2.81%	11.97	12.47	147785	18163	2.37%
2025-02-24	12.10	12.10	-0.05	-0.41%	11.98	12.26	77116	9345	1.24%
2025-02-21	12.12	12.15	0.03	0.25%	12.08	12.23	74519	9056	1.20%
2025-02-20	12.14	12.12	-0.05	-0.41%	12.01	12.20	65172	7889	1.05%
2025-02-19	11.86	12.17	0.31	2.61%	11.84	12.17	78770	9507	1.26%
2025-02-18	11.97	11.86	-0.11	-0.92%	11.82	12.10	59310	7105	0.95%
2025-02-17	12.04	11.97	-0.07	-0.58%	11.88	12.15	70425	8441	1.13%
2025-02-14	11.94	12.04	0.10	0.84%	11.94	12.12	52857	6367	0.85%
2025-02-13	12.14	11.94	-0.18	-1.49%	11.93	12.21	60562	7300	0.97%
2025-02-12	12.03	12.12	0.06	0.50%	12.00	12.16	48826	5904	0.78%
2025-02-11	12.14	12.06	-0.08	-0.66%	11.97	12.19	55042	6625	0.88%
2025-02-10	12.26	12.14	-0.03	-0.25%	12.05	12.35	57028	6923	0.92%
2025-02-07	12.06	12.17	0.20	1.67%	11.98	12.30	92344	11206	1.48%
2025-02-06	11.52	11.97	0.39	3.37%	11.52	11.98	72370	8522	1.16%
2025-02-05	11.59	11.58	0.07	0.61%	11.52	11.66	42542	4932	0.68%
2025-01-27	11.83	11.51	-0.24	-2.04%	11.51	11.85	37024	4312	0.59%
2025-01-24	11.55	11.75	0.19	1.64%	11.51	11.76	45969	5368	0.74%
2025-01-23	11.69	11.56	0.01	0.09%	11.55	11.84	53462	6257	0.86%
2025-01-22	11.65	11.55	-0.15	-1.28%	11.50	11.69	34241	3958	0.55%
2025-01-21	11.71	11.70	0.06	0.52%	11.52	11.75	38993	4532	0.63%
2025-01-20	11.69	11.64	0.05	0.43%	11.62	11.78	40271	4707	0.65%
2025-01-17	11.60	11.59	0.02	0.17%	11.47	11.66	35331	4087	0.57%
2025-01-16	11.66	11.57	-0.09	-0.77%	11.50	11.82	56712	6607	0.91%
2025-01-15	11.73	11.66	-0.05	-0.43%	11.58	11.77	53134	6189	0.85%
2025-01-14	11.18	11.71	0.51	4.55%	11.18	11.74	88954	10237	1.43%
2025-01-13	10.96	11.20	0.08	0.72%	10.92	11.27	44257	4927	0.71%
2025-01-10	11.27	11.12	-0.15	-1.33%	11.12	11.50	59347	6706	0.95%
2025-01-09	11.18	11.27	0.01	0.09%	11.15	11.34	44258	4992	0.71%
2025-01-08	11.37	11.26	-0.16	-1.40%	10.94	11.38	85147	9497	1.37%
2025-01-07	11.43	11.42	-0.04	-0.35%	11.35	11.58	58239	6657	0.93%
2025-01-06	11.37	11.46	0.10	0.88%	11.24	11.60	53139	6073	0.85%
2025-01-03	11.74	11.36	-0.32	-2.74%	11.34	11.85	76230	8833	1.22%
2025-01-02	11.99	11.68	-0.30	-2.50%	11.58	12.13	64236	7636	1.03%
2024-12-31	12.50	11.98	-0.52	-4.16%	11.98	12.57	88640	10803	1.42%
2024-12-30	12.61	12.50	-0.13	-1.03%	12.43	12.70	42764	5358	0.69%