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
2025-09-29	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%
2025-09-05	13.83	13.93	0.12	0.87%	13.52	13.93	594983	81823	3.75%
2025-09-04	14.13	13.81	-0.31	-2.20%	13.60	14.28	554371	77412	3.49%
2025-09-03	14.58	14.12	-0.42	-2.89%	14.04	14.61	413392	59024	2.60%
2025-09-02	14.87	14.54	-0.37	-2.48%	14.41	14.92	476799	69724	3.00%
2025-09-01	15.20	14.91	-0.30	-1.97%	14.84	15.25	503192	75405	3.17%
2025-08-29	15.49	15.21	-0.17	-1.11%	15.05	15.49	520964	79107	3.28%
2025-08-28	15.15	15.38	0.15	0.98%	14.71	15.38	902559	136361	5.68%
2025-08-27	15.44	15.23	-0.13	-0.85%	15.17	15.96	1722746	267779	10.85%
2025-08-26	14.17	15.36	1.40	10.03%	14.13	15.36	1771686	267738	11.15%
2025-08-25	13.95	13.96	0.12	0.87%	13.77	14.04	535385	74455	3.37%
2025-08-22	13.52	13.84	0.29	2.14%	13.50	13.88	527151	72470	3.32%
2025-08-21	13.63	13.55	-0.03	-0.22%	13.46	13.78	434217	59180	2.73%
2025-08-20	13.39	13.58	0.17	1.27%	13.26	13.58	326078	43791	2.05%
2025-08-19	13.55	13.41	-0.14	-1.03%	13.35	13.63	448892	60514	2.83%
2025-08-18	13.29	13.55	0.26	1.96%	13.25	13.57	472623	63625	2.98%
2025-08-15	13.08	13.29	0.16	1.22%	13.04	13.33	296961	39245	1.87%
2025-08-14	13.33	13.13	-0.17	-1.28%	13.07	13.40	299780	39670	1.89%
2025-08-13	13.30	13.30	0.02	0.15%	13.26	13.39	258681	34471	1.63%
2025-08-12	13.36	13.28	-0.08	-0.60%	13.26	13.37	230514	30673	1.45%
2025-08-11	13.33	13.36	0.03	0.23%	13.26	13.41	265718	35461	1.67%
2025-08-08	13.71	13.33	-0.49	-3.55%	13.31	13.77	489862	65757	3.08%
2025-08-07	13.83	13.82	-0.07	-0.50%	13.71	13.99	369211	51049	2.32%
2025-08-06	13.52	13.89	0.35	2.58%	13.47	13.98	527691	72637	3.32%
2025-08-05	13.28	13.54	0.26	1.96%	13.28	13.68	563393	76394	3.55%
2025-08-04	13.16	13.28	0.03	0.23%	13.13	13.34	221938	29379	1.40%
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%