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
2025-10-31	41.30	40.14	-1.42	-3.42%	39.93	41.73	113729	46091	1.72%
2025-10-30	42.41	41.56	-1.01	-2.37%	41.41	42.60	134877	56560	2.04%
2025-10-29	39.97	42.57	2.74	6.88%	39.45	43.05	218205	90897	3.30%
2025-10-28	38.93	39.83	0.72	1.84%	38.81	40.12	135586	53729	2.05%
2025-10-27	40.06	39.11	-0.83	-2.08%	38.72	40.52	187558	73479	2.84%
2025-10-24	37.90	39.94	1.82	4.77%	37.81	40.32	237214	93615	3.59%
2025-10-23	37.80	38.12	0.25	0.66%	37.56	38.73	137017	52203	2.07%
2025-10-22	40.01	37.87	-2.14	-5.35%	37.23	40.01	193315	73779	2.93%
2025-10-21	38.77	40.01	1.31	3.39%	38.72	40.37	106205	42378	1.61%
2025-10-20	39.00	38.70	-0.05	-0.13%	38.18	39.54	95449	37141	1.45%
2025-10-17	39.90	38.75	-1.23	-3.08%	38.48	40.18	116087	45423	1.76%
2025-10-16	41.25	39.98	-1.27	-3.08%	39.50	41.39	104423	42154	1.58%
2025-10-15	41.84	41.25	-0.59	-1.41%	41.00	42.20	94649	39171	1.43%
2025-10-14	44.67	41.84	-2.13	-4.84%	41.61	44.77	117907	50385	1.79%
2025-10-13	42.69	43.97	-0.17	-0.39%	42.65	44.23	99459	43380	1.51%
2025-10-10	43.37	44.14	0.83	1.92%	43.30	44.98	143565	63570	2.17%
2025-10-09	43.55	43.31	-0.79	-1.79%	42.70	44.07	135117	58539	2.05%
2025-09-30	42.66	44.10	1.44	3.38%	42.13	44.48	146574	63606	2.22%
2025-09-29	43.67	42.66	-1.22	-2.78%	42.27	43.67	127562	54519	1.93%
2025-09-26	45.04	43.88	-0.82	-1.83%	43.67	45.78	88719	39297	1.34%
2025-09-25	43.96	44.70	0.64	1.45%	43.61	45.11	119808	53266	1.81%
2025-09-24	44.03	44.06	-0.18	-0.41%	42.89	44.40	122475	53480	1.85%
2025-09-23	45.02	44.44	-0.56	-1.24%	43.45	45.48	173375	76459	2.63%
2025-09-22	44.65	45.00	0.13	0.29%	44.00	45.60	222563	99706	3.37%
2025-09-19	41.94	44.87	3.23	7.76%	41.94	45.78	302050	135494	4.57%
2025-09-18	40.48	41.64	0.66	1.61%	40.48	43.39	346425	145413	5.25%
2025-09-17	37.40	40.98	3.52	9.40%	37.00	41.21	382016	152373	5.78%
2025-09-16	37.20	37.46	0.29	0.78%	37.11	37.75	110964	41582	1.68%
2025-09-15	36.50	37.17	0.67	1.84%	36.36	37.47	132267	49017	2.00%
2025-09-12	36.20	36.50	0.31	0.86%	35.81	37.20	153808	56433	2.33%
2025-09-11	34.33	36.19	1.83	5.33%	34.07	36.33	172926	61305	2.62%
2025-09-10	34.80	34.36	-0.94	-2.66%	34.24	35.19	105256	36381	1.59%
2025-09-09	36.49	35.30	0.77	2.23%	34.99	37.19	227611	81477	3.45%
2025-09-08	33.31	34.53	1.36	4.10%	33.31	35.08	191573	66196	2.90%
2025-09-05	32.86	33.17	0.27	0.82%	32.71	33.30	85378	28214	1.29%
2025-09-04	32.82	32.90	-0.04	-0.12%	32.42	33.46	95309	31470	1.44%
2025-09-03	33.04	32.94	-0.32	-0.96%	32.80	34.17	123491	41441	1.87%
2025-09-02	34.06	33.26	-0.80	-2.35%	32.85	34.59	134097	44818	2.03%
2025-09-01	34.19	34.06	-0.14	-0.41%	33.85	34.97	185804	63889	2.81%
2025-08-29	33.60	34.20	0.60	1.79%	33.40	34.49	130133	44379	1.97%
2025-08-28	34.30	33.60	-0.72	-2.10%	32.80	34.66	164811	55375	2.50%
2025-08-27	34.50	34.32	-0.27	-0.78%	34.31	35.39	124684	43491	1.89%
2025-08-26	34.91	34.59	-0.33	-0.95%	34.41	35.30	133508	46326	2.02%
2025-08-25	35.50	34.92	-0.58	-1.63%	34.70	35.69	192809	67482	2.92%
2025-08-22	34.60	35.50	1.12	3.26%	34.50	35.60	217827	76886	3.35%
2025-08-21	34.05	34.38	0.25	0.73%	34.00	34.64	110426	37960	1.70%
2025-08-20	33.70	34.13	0.29	0.86%	33.65	34.67	127133	43504	1.95%
2025-08-19	34.48	33.84	-0.64	-1.86%	33.33	34.55	145203	49178	2.23%
2025-08-18	34.74	34.48	-0.26	-0.75%	34.28	35.18	160018	55636	2.46%
2025-08-15	33.84	34.74	0.78	2.30%	33.75	34.78	97448	33595	1.50%
2025-08-14	35.30	33.96	-1.34	-3.80%	33.91	35.39	172385	59403	2.65%
2025-08-13	34.95	35.30	0.31	0.89%	34.95	35.65	139925	49449	2.15%
2025-08-12	36.79	34.99	-1.80	-4.89%	34.81	37.15	238354	84717	3.66%
2025-08-11	36.90	36.79	-0.96	-2.54%	35.40	37.57	194212	70912	2.98%
2025-08-08	37.05	37.75	0.56	1.51%	36.77	38.04	110657	41488	1.70%
2025-08-07	37.82	37.19	-0.86	-2.26%	36.69	37.84	119705	44296	1.84%
2025-08-06	36.59	38.05	1.50	4.10%	36.37	38.22	161306	60389	2.48%
2025-08-05	35.58	36.55	0.98	2.76%	35.42	36.57	103510	37562	1.59%
2025-08-04	35.10	35.57	0.18	0.51%	34.86	35.85	94806	33621	1.46%
2025-08-01	36.40	35.39	-1.21	-3.31%	35.21	36.60	122526	43678	1.88%
2025-07-31	35.90	36.60	0.52	1.44%	35.60	37.86	115741	42554	1.78%
2025-07-30	37.40	36.08	-1.32	-3.53%	35.80	38.14	132432	48308	2.03%
2025-07-29	36.75	37.40	0.65	1.77%	36.12	37.52	122509	45013	1.88%
2025-07-28	37.40	36.75	-0.69	-1.84%	36.60	37.67	119546	44264	1.84%
2025-07-25	36.72	37.44	0.70	1.91%	36.45	37.45	129561	47799	1.99%