广联达 (002410) - 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
2026-05-22	10.08	9.92	-0.15	-1.49%	9.88	10.18	331447	33044	2.11%
2026-05-21	10.21	10.07	-0.06	-0.59%	10.06	10.36	358948	36689	2.29%
2026-05-20	10.38	10.13	-0.31	-2.97%	10.08	10.38	310301	31540	1.98%
2026-05-19	10.21	10.44	0.23	2.25%	10.18	10.47	312054	32252	1.99%
2026-05-18	10.20	10.21	-0.05	-0.49%	10.07	10.31	316096	32141	2.01%
2026-05-15	10.63	10.26	-0.37	-3.48%	10.22	10.68	511444	53183	3.26%
2026-05-14	10.97	10.63	-0.31	-2.83%	10.62	11.15	421006	45316	2.68%
2026-05-13	10.80	10.94	0.11	1.02%	10.73	10.97	297978	32344	1.90%
2026-05-12	11.18	10.83	-0.35	-3.13%	10.81	11.19	471734	51647	3.00%
2026-05-11	11.22	11.18	0.06	0.54%	11.09	11.23	386711	43166	2.46%
2026-05-08	11.33	11.35	-0.05	-0.44%	11.31	11.58	449416	51278	2.86%
2026-05-07	11.25	11.40	0.20	1.79%	11.11	11.42	434264	48883	2.77%
2026-05-06	11.05	11.20	0.22	2.00%	11.04	11.28	403848	45208	2.57%
2026-04-30	10.99	10.98	-0.04	-0.36%	10.93	11.07	264271	29049	1.68%
2026-04-29	10.89	11.02	0.15	1.38%	10.89	11.05	225910	24863	1.44%
2026-04-28	11.02	10.87	-0.22	-1.98%	10.85	11.06	292469	31936	1.86%
2026-04-27	10.98	11.09	0.07	0.64%	10.86	11.17	388415	42650	2.47%
2026-04-24	11.40	11.02	-0.69	-5.89%	11.01	11.40	732249	81312	4.66%
2026-04-23	11.56	11.71	0.11	0.95%	11.40	11.74	411088	47561	2.62%
2026-04-22	11.37	11.60	0.21	1.84%	11.34	11.60	293330	33765	1.87%
2026-04-21	11.62	11.39	-0.24	-2.06%	11.33	11.62	280206	31963	1.78%
2026-04-20	11.62	11.63	0.02	0.17%	11.50	11.70	269275	31245	1.71%
2026-04-17	11.55	11.61	0.02	0.17%	11.50	11.69	239404	27743	1.52%
2026-04-16	11.45	11.59	0.20	1.76%	11.44	11.62	285504	32972	1.82%
2026-04-15	11.50	11.39	-0.08	-0.70%	11.37	11.58	237754	27227	1.51%
2026-04-14	11.53	11.47	0.19	1.68%	11.31	11.62	282394	32367	1.80%
2026-04-13	11.21	11.28	-0.07	-0.62%	11.21	11.36	163334	18447	1.04%
2026-04-10	11.33	11.35	0.14	1.25%	11.29	11.48	251722	28658	1.60%
2026-04-09	11.41	11.21	-0.35	-3.03%	11.19	11.42	323232	36397	2.06%
2026-04-08	11.13	11.56	0.64	5.86%	11.13	11.58	435718	49504	2.78%
2026-04-07	10.88	10.92	0.06	0.55%	10.82	10.98	165955	18088	1.06%
2026-04-03	11.02	10.86	-0.15	-1.36%	10.82	11.08	214707	23419	1.37%
2026-04-02	11.22	11.01	-0.27	-2.39%	10.98	11.23	292108	32309	1.86%
2026-04-01	11.27	11.28	0.21	1.90%	11.18	11.36	257483	29015	1.64%
2026-03-31	11.17	11.07	-0.09	-0.81%	11.03	11.38	288602	32336	1.84%
2026-03-30	11.06	11.16	-0.09	-0.80%	10.98	11.24	247540	27483	1.58%
2026-03-27	10.98	11.25	0.11	0.99%	10.93	11.33	260265	29150	1.66%
2026-03-26	11.37	11.14	-0.23	-2.02%	11.08	11.44	276636	31098	1.76%
2026-03-25	11.44	11.37	0.05	0.44%	11.28	11.46	313958	35739	2.00%
2026-03-24	11.38	11.32	0.34	3.10%	11.14	11.42	436123	49114	2.75%
2026-03-23	11.55	10.98	-0.82	-6.95%	10.91	11.62	505931	56804	3.19%
2026-03-20	12.25	11.80	-0.40	-3.28%	11.80	12.33	352148	42279	2.22%
2026-03-19	12.30	12.20	-0.27	-2.17%	12.16	12.35	262462	32132	1.65%
2026-03-18	12.47	12.47	0.09	0.73%	12.32	12.49	209127	25952	1.32%
2026-03-17	12.53	12.38	-0.10	-0.80%	12.37	12.66	260485	32625	1.64%
2026-03-16	12.45	12.48	-0.02	-0.16%	12.28	12.49	260549	32263	1.64%
2026-03-13	12.66	12.50	-0.23	-1.81%	12.45	12.70	294240	36974	1.85%
2026-03-12	12.78	12.73	-0.07	-0.55%	12.67	12.85	217566	27757	1.37%
2026-03-11	12.95	12.80	-0.14	-1.08%	12.75	12.96	232067	29767	1.46%
2026-03-10	12.88	12.94	0.17	1.33%	12.75	13.08	315362	40704	1.99%
2026-03-09	12.52	12.77	0.03	0.24%	12.36	12.84	329503	41416	2.07%
2026-03-06	12.54	12.74	0.15	1.19%	12.50	12.76	237900	30148	1.50%
2026-03-05	12.66	12.59	0.14	1.12%	12.53	12.73	257209	32511	1.62%
2026-03-04	12.53	12.45	-0.27	-2.12%	12.40	12.77	359234	45092	2.26%
2026-03-03	13.28	12.72	-0.53	-4.00%	12.70	13.41	475637	61666	3.00%
2026-03-02	13.64	13.25	-0.72	-5.15%	13.22	13.75	524386	70246	3.30%
2026-02-27	13.64	13.97	0.28	2.05%	13.60	14.02	380267	52742	2.39%
2026-02-26	13.80	13.69	-0.06	-0.44%	13.63	13.84	289839	39706	1.83%
2026-02-25	13.85	13.75	-0.07	-0.51%	13.70	13.91	350860	48318	2.21%
2026-02-24	14.20	13.82	-0.27	-1.92%	13.76	14.26	436000	60552	2.75%