广东宏大 (002683) - 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
2026-06-24	29.10	28.18	-1.11	-3.79%	28.05	29.29	147789	41983	2.22%
2026-06-23	30.21	29.29	-0.92	-3.05%	29.00	30.32	88559	26292	1.33%
2026-06-22	29.78	30.21	0.33	1.10%	28.29	30.27	131651	38471	1.98%
2026-06-18	30.08	29.88	-0.25	-0.83%	29.43	30.60	97609	29345	1.46%
2026-06-17	30.32	30.13	-0.40	-1.31%	29.86	31.32	96123	29239	1.44%
2026-06-16	30.72	30.53	-0.17	-0.55%	29.79	30.85	101815	30812	1.53%
2026-06-15	30.33	30.70	0.46	1.52%	30.33	31.00	87790	26951	1.32%
2026-06-12	29.98	30.24	0.61	2.06%	29.68	30.79	97156	29505	1.46%
2026-06-11	29.99	29.63	-0.47	-1.56%	29.00	30.28	70345	20821	1.06%
2026-06-10	30.37	30.10	-0.57	-1.86%	29.71	30.63	81574	24581	1.22%
2026-06-09	30.66	30.67	0.25	0.82%	30.00	30.86	93717	28502	1.41%
2026-06-08	31.05	30.42	-1.26	-3.98%	30.10	31.35	100205	30763	1.50%
2026-06-05	31.32	31.68	0.35	1.12%	30.49	32.57	123143	38937	1.85%
2026-06-04	31.20	31.33	0.15	0.48%	31.00	31.86	84049	26466	1.26%
2026-06-03	31.60	31.18	-0.52	-1.64%	30.91	31.81	97832	30656	1.47%
2026-06-02	31.83	31.70	-0.01	-0.03%	30.77	31.96	94784	29699	1.42%
2026-06-01	31.98	31.71	-0.34	-1.06%	31.20	31.99	91969	29105	1.38%
2026-05-29	33.60	32.05	-1.55	-4.61%	31.89	33.67	130396	42266	1.96%
2026-05-28	33.73	33.60	-0.23	-0.68%	33.12	34.42	86459	29102	1.30%
2026-05-27	35.00	33.83	-1.21	-3.45%	33.71	35.09	140999	48123	2.12%
2026-05-26	35.53	35.04	-0.79	-2.20%	34.16	35.68	155455	53988	2.33%
2026-05-25	36.30	35.83	-0.43	-1.19%	35.56	36.90	90372	32439	1.36%
2026-05-22	36.25	36.26	0.26	0.72%	35.84	37.00	87678	31909	1.32%
2026-05-21	38.00	36.00	-1.47	-3.92%	35.90	38.37	130419	48415	1.96%
2026-05-20	37.25	37.47	-0.23	-0.61%	37.16	39.59	129563	49311	1.94%
2026-05-19	37.21	37.70	0.34	0.91%	36.80	38.00	93940	35154	1.41%
2026-05-18	36.40	37.36	0.97	2.67%	35.90	38.13	150589	55605	2.26%
2026-05-15	37.42	36.39	-0.61	-1.65%	35.90	37.49	147737	53913	2.22%
2026-05-14	40.50	37.00	-3.64	-8.96%	36.58	40.50	365969	137461	5.49%
2026-05-13	40.50	40.64	-0.13	-0.32%	40.05	40.94	94475	38306	1.42%
2026-05-12	40.62	40.77	0.11	0.27%	39.68	40.90	107316	43132	1.61%
2026-05-11	40.53	40.66	0.30	0.74%	40.21	41.80	179730	73470	2.70%
2026-05-08	38.00	40.36	2.16	5.65%	37.90	41.20	226552	89811	3.40%
2026-05-07	36.86	38.20	1.48	4.03%	35.70	38.26	216103	80789	3.24%
2026-05-06	36.56	36.72	0.40	1.10%	36.30	37.35	131259	48093	1.97%
2026-04-30	36.56	36.32	-0.23	-0.63%	35.89	36.78	94260	34185	1.41%
2026-04-29	36.20	36.55	0.55	1.53%	35.66	36.88	105997	38552	1.59%
2026-04-28	38.10	36.45	-1.71	-4.48%	36.01	38.29	186434	68551	2.80%
2026-04-27	39.43	38.16	-0.97	-2.48%	37.95	39.43	149806	57425	2.25%
2026-04-24	39.39	39.13	-1.07	-2.66%	38.71	40.00	161938	63638	2.43%
2026-04-23	40.90	40.20	-0.80	-1.95%	39.76	41.10	136284	55055	2.04%
2026-04-22	42.00	41.00	-0.90	-2.15%	40.68	42.00	126072	51680	1.89%
2026-04-21	42.13	41.90	-0.23	-0.55%	41.20	42.20	115332	48128	1.73%
2026-04-20	42.42	42.13	-0.40	-0.94%	41.70	43.16	135482	57476	2.03%
2026-04-17	42.25	42.53	0.11	0.26%	41.28	42.90	87179	36931	1.31%
2026-04-16	43.51	42.42	-1.09	-2.51%	41.91	43.75	141262	60173	2.12%
2026-04-15	43.00	43.51	0.81	1.90%	42.41	44.30	164234	71742	2.46%
2026-04-14	42.34	42.70	0.78	1.86%	41.66	42.96	147081	62393	2.21%
2026-04-13	38.76	41.92	3.17	8.18%	38.71	42.16	240013	98838	3.60%
2026-04-10	38.27	38.75	0.67	1.76%	38.27	39.24	122959	47730	1.84%
2026-04-09	38.65	38.08	-0.95	-2.43%	37.80	38.94	90302	34542	1.35%
2026-04-08	38.15	39.03	1.37	3.64%	38.10	39.19	102524	39810	1.54%
2026-04-07	37.62	37.66	0.10	0.27%	37.28	38.27	76986	29079	1.15%
2026-04-03	38.68	37.56	-1.14	-2.95%	37.23	38.92	61571	23250	0.92%
2026-04-02	39.79	38.70	-0.92	-2.32%	38.41	39.91	50184	19609	0.75%
2026-04-01	39.86	39.62	0.46	1.17%	39.25	40.09	63921	25312	0.96%
2026-03-31	39.80	39.16	-0.69	-1.73%	39.00	40.38	70069	27858	1.05%
2026-03-30	40.00	39.85	-0.59	-1.46%	39.66	40.78	96788	38763	1.45%
2026-03-27	37.99	40.44	1.88	4.88%	37.89	40.67	127703	51020	1.92%
2026-03-26	38.99	38.56	-0.34	-0.87%	38.00	39.24	98968	38240	1.48%
2026-03-25	38.24	38.90	1.08	2.86%	38.00	39.10	115051	44627	1.73%
2026-03-24	37.42	37.82	0.81	2.19%	37.07	37.92	127428	47760	1.91%
2026-03-23	39.04	37.01	-2.66	-6.71%	36.60	39.23	162662	61482	2.44%
2026-03-20	40.86	39.67	-1.14	-2.79%	39.66	41.37	109531	44156	1.64%
2026-03-19	43.21	40.81	-2.81	-6.44%	40.60	43.24	147198	61057	2.21%
2026-03-18	43.76	43.62	0.00	0.00%	42.83	43.98	69642	30145	1.04%
2026-03-17	44.43	43.62	-0.81	-1.82%	43.60	44.90	81965	36152	1.23%