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
2026-04-30	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%
2026-03-16	44.89	44.43	-0.55	-1.22%	43.40	45.15	139935	61737	2.10%
2026-03-13	45.71	44.98	-0.86	-1.88%	44.83	46.58	81619	37117	1.23%
2026-03-12	47.15	45.84	-1.32	-2.80%	45.69	47.18	102218	47187	1.54%
2026-03-11	47.69	47.16	-0.51	-1.07%	46.81	48.54	85256	40456	1.28%
2026-03-10	47.61	47.67	0.00	0.00%	47.25	48.25	92631	44072	1.39%
2026-03-09	49.50	47.67	-1.35	-2.75%	46.59	49.60	146838	69822	2.21%
2026-03-06	46.79	49.02	1.99	4.23%	46.11	49.87	187757	91362	2.82%
2026-03-05	46.72	47.03	0.66	1.42%	46.72	47.98	115218	54595	1.73%
2026-03-04	45.99	46.37	-0.32	-0.69%	45.62	47.20	142479	66043	2.14%
2026-03-03	48.25	46.69	-1.84	-3.79%	46.68	48.28	128313	60619	1.93%
2026-03-02	48.50	48.53	1.05	2.21%	46.80	49.49	241702	116987	3.64%
2026-02-27	46.91	47.48	0.45	0.96%	46.80	48.12	109097	51669	1.64%
2026-02-26	48.02	47.03	-1.05	-2.18%	46.79	48.58	163158	77375	2.45%
2026-02-25	48.60	48.08	-0.75	-1.54%	47.90	49.35	120711	58231	1.82%
2026-02-24	50.00	48.83	-0.97	-1.95%	48.35	51.32	191444	94338	2.88%
2026-02-13	51.07	49.80	-1.75	-3.39%	49.50	51.20	113548	56909	1.71%
2026-02-12	49.10	51.55	2.56	5.23%	48.68	51.58	138021	69149	2.08%
2026-02-11	49.76	48.99	-1.23	-2.45%	48.79	50.50	70304	34805	1.06%
2026-02-10	48.58	50.22	1.80	3.72%	47.83	50.52	144234	71732	2.17%
2026-02-09	48.72	48.42	-0.13	-0.27%	47.90	49.15	86939	42121	1.31%
2026-02-06	47.82	48.55	0.23	0.48%	47.47	49.45	91792	44672	1.38%
2026-02-05	47.83	48.32	0.52	1.09%	47.22	48.98	110301	53471	1.66%
2026-02-04	48.56	47.80	-0.83	-1.71%	46.50	48.80	162586	76679	2.45%
2026-02-03	47.96	48.63	1.46	3.10%	47.30	48.69	86449	41619	1.30%
2026-02-02	49.00	47.17	-2.04	-4.15%	47.01	49.67	136705	65722	2.06%
2026-01-30	49.75	49.21	-0.64	-1.28%	48.60	51.33	134208	66607	2.02%
2026-01-29	50.00	49.85	-0.28	-0.56%	49.50	51.58	129056	65296	1.94%
2026-01-28	50.43	50.13	1.10	2.24%	48.51	50.99	140622	69958	2.12%
2026-01-27	48.50	49.03	0.19	0.39%	47.41	49.88	197348	96072	2.97%
2026-01-26	52.90	48.84	-4.46	-8.37%	47.97	53.11	345956	170448	5.21%