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
2025-08-01	13.12	13.25	0.18	1.38%	12.88	13.29	407789	53281	2.57%
2025-07-31	13.21	13.07	-0.19	-1.43%	13.05	13.29	373365	49044	2.35%
2025-07-30	13.23	13.26	0.06	0.45%	13.12	13.77	588744	78993	3.71%
2025-07-29	13.13	13.20	-0.02	-0.15%	13.07	13.25	196094	25800	1.23%
2025-07-28	13.36	13.22	-0.15	-1.12%	13.18	13.39	260626	34503	1.64%
2025-07-25	13.33	13.37	0.04	0.30%	13.24	13.47	220498	29471	1.39%
2025-07-24	13.09	13.33	0.22	1.68%	13.09	13.36	414032	54915	2.61%
2025-07-23	13.60	13.11	-0.85	-6.09%	13.03	13.60	835635	110100	5.26%
2025-07-22	14.00	13.96	0.03	0.22%	13.85	14.13	281455	39251	1.77%
2025-07-21	13.99	13.93	-0.01	-0.07%	13.82	14.04	286003	39817	1.80%
2025-07-18	13.65	13.94	0.29	2.12%	13.65	14.04	403281	56114	2.54%
2025-07-17	13.61	13.65	0.01	0.07%	13.50	13.73	195669	26612	1.23%
2025-07-16	13.58	13.64	0.12	0.89%	13.50	13.88	309476	42473	1.95%
2025-07-15	13.45	13.52	0.05	0.37%	13.30	13.58	203131	27257	1.28%
2025-07-14	13.59	13.47	-0.10	-0.74%	13.43	13.60	171532	23115	1.08%
2025-07-11	13.49	13.57	0.08	0.59%	13.43	13.68	280813	38144	1.77%
2025-07-10	13.42	13.49	0.07	0.52%	13.35	13.52	168394	22665	1.06%
2025-07-09	13.23	13.42	0.18	1.36%	13.22	13.65	308278	41493	1.94%
2025-07-08	13.05	13.24	0.16	1.22%	13.01	13.28	154975	20425	0.98%
2025-07-07	13.14	13.08	-0.05	-0.38%	13.05	13.16	88825	11620	0.56%
2025-07-04	13.21	13.13	-0.08	-0.61%	13.11	13.28	150759	19878	0.95%
2025-07-03	13.10	13.21	0.13	0.99%	13.08	13.26	130120	17146	0.82%
2025-07-02	13.16	13.08	-0.10	-0.76%	13.00	13.18	165461	21607	1.04%
2025-07-01	13.38	13.18	-0.23	-1.72%	13.13	13.40	231018	30550	1.45%
2025-06-30	13.30	13.41	0.15	1.13%	13.25	13.42	184434	24638	1.16%
2025-06-27	13.29	13.26	-0.02	-0.15%	13.18	13.45	197507	26269	1.24%
2025-06-26	13.36	13.28	-0.06	-0.45%	13.23	13.61	240679	32150	1.52%
2025-06-25	13.33	13.34	0.03	0.23%	13.20	13.39	287317	38212	1.81%
2025-06-24	13.09	13.31	0.23	1.76%	13.09	13.39	172069	22874	1.08%
2025-06-23	13.01	13.08	-0.02	-0.15%	12.94	13.20	171451	22354	1.08%
2025-06-20	13.06	13.10	0.02	0.15%	13.03	13.19	156360	20534	0.98%
2025-06-19	13.30	13.08	-0.24	-1.80%	13.05	13.50	218684	28852	1.38%
2025-06-18	13.51	13.32	-0.26	-1.91%	13.30	13.58	181272	24268	1.14%
2025-06-17	13.65	13.58	-0.12	-0.88%	13.53	13.88	169399	23049	1.07%
2025-06-16	13.57	13.70	0.08	0.59%	13.48	13.87	249286	33916	1.57%
2025-06-13	13.82	13.62	-0.28	-2.01%	13.56	13.89	306328	41903	1.93%
2025-06-12	13.85	13.90	-0.01	-0.07%	13.71	13.98	132233	18360	0.83%
2025-06-11	13.90	13.91	0.01	0.07%	13.79	14.08	182030	25373	1.15%
2025-06-10	14.34	13.90	-0.46	-3.20%	13.80	14.36	282470	39464	1.78%
2025-06-09	14.40	14.36	-0.06	-0.42%	14.25	14.46	167635	24048	1.06%
2025-06-06	14.45	14.42	-0.03	-0.21%	14.32	14.55	156371	22514	0.98%
2025-06-05	14.30	14.45	0.15	1.05%	14.22	14.49	211056	30389	1.33%
2025-06-04	14.20	14.30	0.13	0.92%	14.13	14.32	184400	26267	1.16%
2025-06-03	13.80	14.17	0.50	3.66%	13.75	14.37	339733	48210	2.14%
2025-05-30	14.00	13.67	-0.34	-2.43%	13.62	14.00	223790	30756	1.41%
2025-05-29	13.57	14.01	0.50	3.70%	13.49	14.05	273543	37983	1.72%
2025-05-28	13.86	13.66	-0.16	-1.16%	13.66	13.93	125734	17279	0.79%
2025-05-27	13.93	13.82	-0.09	-0.65%	13.75	13.95	108148	14933	0.68%
2025-05-26	13.91	13.91	0.03	0.22%	13.78	14.03	136201	18895	0.86%
2025-05-23	13.89	13.88	-0.02	-0.14%	13.86	14.23	220810	30974	1.39%
2025-05-22	14.00	13.90	-0.16	-1.14%	13.88	14.16	139504	19526	0.88%
2025-05-21	14.15	14.06	-0.08	-0.57%	14.01	14.18	143990	20258	0.91%
2025-05-20	14.21	14.14	-0.07	-0.49%	14.09	14.24	177408	25077	1.12%
2025-05-19	13.98	14.21	0.24	1.72%	13.83	14.25	197590	27815	1.24%
2025-05-16	14.02	13.97	-0.09	-0.64%	13.91	14.12	193242	27100	1.22%
2025-05-15	14.65	14.06	-0.67	-4.55%	14.01	14.66	369703	52548	2.33%
2025-05-14	14.60	14.73	0.07	0.48%	14.53	14.85	212419	31167	1.34%
2025-05-13	14.95	14.66	-0.14	-0.95%	14.55	14.97	208031	30589	1.31%
2025-05-12	14.75	14.80	0.17	1.16%	14.66	14.88	200853	29648	1.26%
2025-05-09	15.00	14.63	-0.44	-2.92%	14.60	15.01	274872	40480	1.73%
2025-05-08	15.05	15.07	-0.04	-0.26%	15.01	15.25	279248	42197	1.76%
2025-05-07	15.31	15.11	-0.05	-0.33%	14.97	15.49	426891	64998	2.69%
2025-05-06	14.78	15.16	0.41	2.78%	14.78	15.22	410268	61962	2.58%
2025-04-30	15.01	14.75	-0.30	-1.99%	14.74	15.18	423596	63113	2.67%
2025-04-29	14.55	15.05	0.68	4.73%	14.46	15.25	521661	78152	3.28%
2025-04-28	14.75	14.37	-0.43	-2.91%	14.33	15.05	423754	61636	2.67%
2025-04-25	14.96	14.80	-0.18	-1.20%	14.77	15.35	512636	77075	3.23%
2025-04-24	15.10	14.98	-0.17	-1.12%	14.86	15.26	405221	60917	2.55%