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
2025-12-16	11.97	11.88	-0.07	-0.59%	11.78	12.11	66326	7890	1.00%
2025-12-15	12.05	11.95	-0.10	-0.83%	11.92	12.10	63620	7641	0.96%
2025-12-12	12.11	12.05	-0.08	-0.66%	12.03	12.25	64280	7785	0.97%
2025-12-11	12.33	12.13	-0.18	-1.46%	12.13	12.35	68492	8374	1.03%
2025-12-10	12.34	12.31	-0.02	-0.16%	12.21	12.35	49112	6027	0.74%
2025-12-09	12.48	12.33	-0.18	-1.44%	12.32	12.49	62609	7752	0.95%
2025-12-08	12.58	12.51	-0.04	-0.32%	12.48	12.62	51617	6483	0.78%
2025-12-05	12.44	12.55	0.11	0.88%	12.33	12.58	46968	5859	0.71%
2025-12-04	12.50	12.44	0.00	0.00%	12.34	12.55	34467	4288	0.52%
2025-12-03	12.53	12.44	-0.07	-0.56%	12.41	12.60	42169	5260	0.64%
2025-12-02	12.68	12.51	-0.14	-1.11%	12.49	12.68	51492	6470	0.78%
2025-12-01	12.53	12.65	0.11	0.88%	12.45	12.71	47783	6038	0.72%
2025-11-28	12.41	12.54	0.18	1.46%	12.33	12.55	53384	6661	0.81%
2025-11-27	12.36	12.36	0.00	0.00%	12.34	12.56	54921	6840	0.83%
2025-11-26	12.39	12.36	-0.03	-0.24%	12.35	12.63	55562	6937	0.84%
2025-11-25	12.48	12.39	-0.05	-0.40%	12.39	12.55	60940	7591	0.92%
2025-11-24	12.29	12.44	0.18	1.47%	12.28	12.58	59300	7369	0.90%
2025-11-21	12.56	12.26	-0.35	-2.78%	12.16	12.68	81766	10117	1.23%
2025-11-20	12.82	12.61	-0.17	-1.33%	12.57	12.88	55715	7073	0.84%
2025-11-19	13.00	12.78	-0.21	-1.62%	12.72	13.06	65405	8393	0.99%
2025-11-18	13.32	12.99	-0.31	-2.33%	12.91	13.35	93136	12170	1.41%
2025-11-17	13.26	13.30	-0.17	-1.26%	13.25	13.43	67464	8990	1.02%
2025-11-14	13.52	13.47	-0.12	-0.88%	13.47	13.64	84478	11438	1.28%
2025-11-13	13.33	13.59	0.21	1.57%	13.22	13.74	119014	16074	1.80%
2025-11-12	13.59	13.38	-0.10	-0.74%	13.31	13.78	102442	13830	1.55%
2025-11-11	13.48	13.48	0.19	1.43%	13.43	13.76	141703	19224	2.14%
2025-11-10	13.33	13.29	-0.04	-0.30%	13.20	13.45	92910	12341	1.40%
2025-11-07	13.58	13.33	-0.08	-0.60%	13.32	13.75	125721	16942	1.90%
2025-11-06	13.28	13.41	0.10	0.75%	13.10	13.51	128944	17154	1.95%
2025-11-05	13.01	13.31	0.15	1.14%	12.91	13.33	117351	15472	1.77%
2025-11-04	13.53	13.16	0.12	0.92%	13.07	13.81	177246	23709	2.68%
2025-11-03	12.93	13.04	0.14	1.09%	12.84	13.05	72204	9361	1.09%
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%