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
2025-12-16	12.28	12.25	-0.03	-0.24%	12.16	12.37	187743	23008	1.18%
2025-12-15	12.32	12.28	-0.07	-0.57%	11.91	12.41	266303	32495	1.68%
2025-12-12	12.31	12.35	0.01	0.08%	12.24	12.41	217940	26922	1.37%
2025-12-11	12.52	12.34	-0.17	-1.36%	12.32	12.56	141245	17529	0.89%
2025-12-10	12.37	12.51	0.08	0.64%	12.29	12.58	165208	20527	1.04%
2025-12-09	12.70	12.43	-0.30	-2.36%	12.41	12.73	227139	28437	1.43%
2025-12-08	12.81	12.73	-0.06	-0.47%	12.69	12.89	212835	27254	1.34%
2025-12-05	12.50	12.79	0.30	2.40%	12.43	12.81	217344	27439	1.37%
2025-12-04	12.42	12.49	0.05	0.40%	12.35	12.53	164317	20462	1.03%
2025-12-03	12.67	12.44	-0.26	-2.05%	12.38	12.69	202376	25279	1.27%
2025-12-02	12.87	12.70	-0.18	-1.40%	12.66	12.90	170974	21756	1.08%
2025-12-01	12.83	12.88	0.03	0.23%	12.71	12.90	199500	25620	1.26%
2025-11-28	12.69	12.85	0.17	1.34%	12.65	12.91	209496	26837	1.32%
2025-11-27	13.19	12.68	-0.04	-0.31%	12.67	13.27	324362	41824	2.04%
2025-11-26	12.85	12.72	-0.18	-1.40%	12.71	12.98	224213	28777	1.41%
2025-11-25	12.78	12.90	0.20	1.57%	12.70	13.02	361950	46735	2.28%
2025-11-24	12.45	12.70	0.33	2.67%	12.22	12.88	435543	54556	2.74%
2025-11-21	12.99	12.37	-0.75	-5.72%	12.20	13.03	638539	79886	4.02%
2025-11-20	13.47	13.12	-0.30	-2.24%	13.09	13.54	384601	50848	2.42%
2025-11-19	13.70	13.42	-0.26	-1.90%	13.40	13.80	271321	36706	1.71%
2025-11-18	13.81	13.68	-0.15	-1.08%	13.61	13.94	290665	39927	1.83%
2025-11-17	13.66	13.83	0.13	0.95%	13.61	13.85	260186	35791	1.64%
2025-11-14	13.77	13.70	-0.17	-1.23%	13.70	13.87	235433	32480	1.48%
2025-11-13	13.81	13.87	0.07	0.51%	13.73	13.87	258706	35721	1.63%
2025-11-12	13.93	13.80	-0.18	-1.29%	13.75	13.97	252072	34898	1.59%
2025-11-11	14.25	13.98	-0.22	-1.55%	13.96	14.27	286020	40243	1.80%
2025-11-10	14.17	14.20	0.02	0.14%	14.09	14.28	251175	35572	1.58%
2025-11-07	14.36	14.18	-0.26	-1.80%	14.16	14.38	261038	37148	1.64%
2025-11-06	14.52	14.44	-0.06	-0.41%	14.32	14.57	293649	42318	1.85%
2025-11-05	14.37	14.50	-0.05	-0.34%	14.31	14.63	294336	42595	1.85%
2025-11-04	14.62	14.55	-0.17	-1.15%	14.43	14.63	332285	48253	2.09%
2025-11-03	14.89	14.72	0.01	0.07%	14.53	14.90	468743	68744	2.95%
2025-10-31	14.35	14.71	0.37	2.58%	14.32	14.85	607202	89099	3.82%
2025-10-30	14.33	14.34	-0.03	-0.21%	14.27	14.59	495947	71513	3.12%
2025-10-29	14.15	14.37	0.16	1.13%	14.14	14.49	390066	55904	2.46%
2025-10-28	14.14	14.21	0.06	0.42%	14.03	14.44	373997	53234	2.36%
2025-10-27	14.45	14.15	-0.05	-0.35%	14.04	14.48	371502	52606	2.34%
2025-10-24	14.35	14.20	0.25	1.79%	14.14	14.76	540076	77594	3.40%
2025-10-23	13.80	13.95	0.11	0.79%	13.56	13.98	229328	31478	1.44%
2025-10-22	13.83	13.84	0.02	0.14%	13.72	14.08	200200	27838	1.26%
2025-10-21	13.75	13.82	0.12	0.88%	13.75	13.98	240150	33246	1.51%
2025-10-20	14.00	13.70	-0.15	-1.08%	13.61	14.03	294992	40606	1.86%
2025-10-17	14.32	13.85	-0.62	-4.28%	13.83	14.38	365622	51369	2.30%
2025-10-16	14.41	14.47	-0.05	-0.34%	14.23	14.49	301261	43244	1.90%
2025-10-15	14.05	14.52	0.47	3.35%	14.03	14.70	541650	78208	3.41%
2025-10-14	14.33	14.05	-0.32	-2.23%	14.01	14.41	370242	52629	2.33%
2025-10-13	13.89	14.37	0.11	0.77%	13.83	14.73	512746	73797	3.23%
2025-10-10	14.42	14.26	-0.16	-1.11%	14.21	14.43	280945	40219	1.77%
2025-10-09	14.04	14.42	0.36	2.56%	13.97	14.50	437597	62595	2.76%
2025-09-30	13.93	14.06	0.13	0.93%	13.92	14.24	280195	39538	1.76%
2025-09-29	13.65	13.93	0.28	2.05%	13.65	13.99	247618	34320	1.56%
2025-09-26	14.03	13.65	-0.52	-3.67%	13.65	14.10	294012	40627	1.85%
2025-09-25	13.87	14.17	0.29	2.09%	13.81	14.20	403671	56870	2.54%
2025-09-24	13.35	13.88	0.45	3.35%	13.31	13.94	325861	44525	2.05%
2025-09-23	13.71	13.43	-0.32	-2.33%	13.22	13.73	347155	46463	2.19%
2025-09-22	13.90	13.75	-0.16	-1.15%	13.59	13.94	256597	35259	1.62%
2025-09-19	13.94	13.91	0.01	0.07%	13.82	13.99	241312	33593	1.52%
2025-09-18	14.08	13.90	-0.20	-1.42%	13.76	14.37	514576	72823	3.24%
2025-09-17	14.16	14.10	-0.03	-0.21%	14.05	14.25	279999	39558	1.76%
2025-09-16	14.02	14.13	0.09	0.64%	13.97	14.15	257449	36261	1.62%
2025-09-15	14.12	14.04	-0.13	-0.92%	13.95	14.14	285403	40040	1.80%
2025-09-12	14.23	14.17	-0.02	-0.14%	14.14	14.39	412500	58788	2.60%
2025-09-11	13.79	14.19	0.42	3.05%	13.68	14.40	614882	86403	3.87%
2025-09-10	13.79	13.77	-0.02	-0.15%	13.68	13.89	328987	45321	2.07%
2025-09-09	13.99	13.79	-0.21	-1.50%	13.76	14.00	381162	52739	2.40%
2025-09-08	13.87	14.00	0.07	0.50%	13.79	14.03	418876	58414	2.64%