广联达(002410)股票行情
广联达(002410)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 12.31 | 12.35 | 0.01 | 0.08% | 12.24 | 12.41 | 217940 | 26922.21 | 1.37% |
| 2025-12-11 | 12.52 | 12.34 | -0.17 | -1.36% | 12.32 | 12.56 | 141245 | 17529.80 | 0.89% |
| 2025-12-10 | 12.37 | 12.51 | 0.08 | 0.64% | 12.29 | 12.58 | 165208 | 20527.17 | 1.04% |
| 2025-12-09 | 12.70 | 12.43 | -0.30 | -2.36% | 12.41 | 12.73 | 227139 | 28437.63 | 1.43% |
| 2025-12-08 | 12.81 | 12.73 | -0.06 | -0.47% | 12.69 | 12.89 | 212835 | 27254.78 | 1.34% |
| 2025-12-05 | 12.50 | 12.79 | 0.30 | 2.40% | 12.43 | 12.81 | 217344 | 27439.95 | 1.37% |
| 2025-12-04 | 12.42 | 12.49 | 0.05 | 0.40% | 12.35 | 12.53 | 164317 | 20462.81 | 1.03% |
| 2025-12-03 | 12.67 | 12.44 | -0.26 | -2.05% | 12.38 | 12.69 | 202376 | 25279.04 | 1.27% |
| 2025-12-02 | 12.87 | 12.70 | -0.18 | -1.40% | 12.66 | 12.90 | 170974 | 21756.43 | 1.08% |
| 2025-12-01 | 12.83 | 12.88 | 0.03 | 0.23% | 12.71 | 12.90 | 199500 | 25620.47 | 1.26% |
| 2025-11-28 | 12.69 | 12.85 | 0.17 | 1.34% | 12.65 | 12.91 | 209496 | 26837.51 | 1.32% |
| 2025-11-27 | 13.19 | 12.68 | -0.04 | -0.31% | 12.67 | 13.27 | 324362 | 41824.83 | 2.04% |
| 2025-11-26 | 12.85 | 12.72 | -0.18 | -1.40% | 12.71 | 12.98 | 224213 | 28777.88 | 1.41% |
| 2025-11-25 | 12.78 | 12.90 | 0.20 | 1.57% | 12.70 | 13.02 | 361950 | 46735.43 | 2.28% |
| 2025-11-24 | 12.45 | 12.70 | 0.33 | 2.67% | 12.22 | 12.88 | 435543 | 54556.24 | 2.74% |
| 2025-11-21 | 12.99 | 12.37 | -0.75 | -5.72% | 12.20 | 13.03 | 638539 | 79886.93 | 4.02% |
| 2025-11-20 | 13.47 | 13.12 | -0.30 | -2.24% | 13.09 | 13.54 | 384601 | 50848.20 | 2.42% |
| 2025-11-19 | 13.70 | 13.42 | -0.26 | -1.90% | 13.40 | 13.80 | 271321 | 36706.22 | 1.71% |
| 2025-11-18 | 13.81 | 13.68 | -0.15 | -1.08% | 13.61 | 13.94 | 290665 | 39927.62 | 1.83% |
| 2025-11-17 | 13.66 | 13.83 | 0.13 | 0.95% | 13.61 | 13.85 | 260186 | 35791.37 | 1.64% |
| 2025-11-14 | 13.77 | 13.70 | -0.17 | -1.23% | 13.70 | 13.87 | 235433 | 32480.16 | 1.48% |
| 2025-11-13 | 13.81 | 13.87 | 0.07 | 0.51% | 13.73 | 13.87 | 258706 | 35721.70 | 1.63% |
| 2025-11-12 | 13.93 | 13.80 | -0.18 | -1.29% | 13.75 | 13.97 | 252072 | 34898.23 | 1.59% |
| 2025-11-11 | 14.25 | 13.98 | -0.22 | -1.55% | 13.96 | 14.27 | 286020 | 40243.20 | 1.80% |
| 2025-11-10 | 14.17 | 14.20 | 0.02 | 0.14% | 14.09 | 14.28 | 251175 | 35572.68 | 1.58% |
| 2025-11-07 | 14.36 | 14.18 | -0.26 | -1.80% | 14.16 | 14.38 | 261038 | 37148.18 | 1.64% |
| 2025-11-06 | 14.52 | 14.44 | -0.06 | -0.41% | 14.32 | 14.57 | 293649 | 42318.07 | 1.85% |
| 2025-11-05 | 14.37 | 14.50 | -0.05 | -0.34% | 14.31 | 14.63 | 294336 | 42595.80 | 1.85% |
| 2025-11-04 | 14.62 | 14.55 | -0.17 | -1.15% | 14.43 | 14.63 | 332285 | 48253.70 | 2.09% |
| 2025-11-03 | 14.89 | 14.72 | 0.01 | 0.07% | 14.53 | 14.90 | 468743 | 68744.88 | 2.95% |
| 2025-10-31 | 14.35 | 14.71 | 0.37 | 2.58% | 14.32 | 14.85 | 607202 | 89099.91 | 3.82% |
| 2025-10-30 | 14.33 | 14.34 | -0.03 | -0.21% | 14.27 | 14.59 | 495947 | 71513.89 | 3.12% |
| 2025-10-29 | 14.15 | 14.37 | 0.16 | 1.13% | 14.14 | 14.49 | 390066 | 55904.85 | 2.46% |
| 2025-10-28 | 14.14 | 14.21 | 0.06 | 0.42% | 14.03 | 14.44 | 373997 | 53234.14 | 2.36% |
| 2025-10-27 | 14.45 | 14.15 | -0.05 | -0.35% | 14.04 | 14.48 | 371502 | 52606.27 | 2.34% |
| 2025-10-24 | 14.35 | 14.20 | 0.25 | 1.79% | 14.14 | 14.76 | 540076 | 77594.87 | 3.40% |
| 2025-10-23 | 13.80 | 13.95 | 0.11 | 0.79% | 13.56 | 13.98 | 229328 | 31478.82 | 1.44% |
| 2025-10-22 | 13.83 | 13.84 | 0.02 | 0.14% | 13.72 | 14.08 | 200200 | 27838.26 | 1.26% |
| 2025-10-21 | 13.75 | 13.82 | 0.12 | 0.88% | 13.75 | 13.98 | 240150 | 33246.54 | 1.51% |
| 2025-10-20 | 14.00 | 13.70 | -0.15 | -1.08% | 13.61 | 14.03 | 294992 | 40606.91 | 1.86% |
| 2025-10-17 | 14.32 | 13.85 | -0.62 | -4.28% | 13.83 | 14.38 | 365622 | 51369.52 | 2.30% |
| 2025-10-16 | 14.41 | 14.47 | -0.05 | -0.34% | 14.23 | 14.49 | 301261 | 43244.80 | 1.90% |
| 2025-10-15 | 14.05 | 14.52 | 0.47 | 3.35% | 14.03 | 14.70 | 541650 | 78208.14 | 3.41% |
| 2025-10-14 | 14.33 | 14.05 | -0.32 | -2.23% | 14.01 | 14.41 | 370242 | 52629.99 | 2.33% |
| 2025-10-13 | 13.89 | 14.37 | 0.11 | 0.77% | 13.83 | 14.73 | 512746 | 73797.19 | 3.23% |
| 2025-10-10 | 14.42 | 14.26 | -0.16 | -1.11% | 14.21 | 14.43 | 280945 | 40219.55 | 1.77% |
| 2025-10-09 | 14.04 | 14.42 | 0.36 | 2.56% | 13.97 | 14.50 | 437597 | 62595.90 | 2.76% |
| 2025-09-30 | 13.93 | 14.06 | 0.13 | 0.93% | 13.92 | 14.24 | 280195 | 39538.22 | 1.76% |
| 2025-09-29 | 13.65 | 13.93 | 0.28 | 2.05% | 13.65 | 13.99 | 247618 | 34320.04 | 1.56% |
| 2025-09-26 | 14.03 | 13.65 | -0.52 | -3.67% | 13.65 | 14.10 | 294012 | 40627.54 | 1.85% |
| 2025-09-25 | 13.87 | 14.17 | 0.29 | 2.09% | 13.81 | 14.20 | 403671 | 56870.33 | 2.54% |
| 2025-09-24 | 13.35 | 13.88 | 0.45 | 3.35% | 13.31 | 13.94 | 325861 | 44525.62 | 2.05% |
| 2025-09-23 | 13.71 | 13.43 | -0.32 | -2.33% | 13.22 | 13.73 | 347155 | 46463.97 | 2.19% |
| 2025-09-22 | 13.90 | 13.75 | -0.16 | -1.15% | 13.59 | 13.94 | 256597 | 35259.75 | 1.62% |
| 2025-09-19 | 13.94 | 13.91 | 0.01 | 0.07% | 13.82 | 13.99 | 241312 | 33593.83 | 1.52% |
| 2025-09-18 | 14.08 | 13.90 | -0.20 | -1.42% | 13.76 | 14.37 | 514576 | 72823.88 | 3.24% |
| 2025-09-17 | 14.16 | 14.10 | -0.03 | -0.21% | 14.05 | 14.25 | 279999 | 39558.57 | 1.76% |
| 2025-09-16 | 14.02 | 14.13 | 0.09 | 0.64% | 13.97 | 14.15 | 257449 | 36261.02 | 1.62% |
| 2025-09-15 | 14.12 | 14.04 | -0.13 | -0.92% | 13.95 | 14.14 | 285403 | 40040.15 | 1.80% |
| 2025-09-12 | 14.23 | 14.17 | -0.02 | -0.14% | 14.14 | 14.39 | 412500 | 58788.82 | 2.60% |
| 2025-09-11 | 13.79 | 14.19 | 0.42 | 3.05% | 13.68 | 14.40 | 614882 | 86403.17 | 3.87% |
| 2025-09-10 | 13.79 | 13.77 | -0.02 | -0.15% | 13.68 | 13.89 | 328987 | 45321.60 | 2.07% |
| 2025-09-09 | 13.99 | 13.79 | -0.21 | -1.50% | 13.76 | 14.00 | 381162 | 52739.37 | 2.40% |
| 2025-09-08 | 13.87 | 14.00 | 0.07 | 0.50% | 13.79 | 14.03 | 418876 | 58414.88 | 2.64% |
| 2025-09-05 | 13.83 | 13.93 | 0.12 | 0.87% | 13.52 | 13.93 | 594983 | 81823.66 | 3.75% |
| 2025-09-04 | 14.13 | 13.81 | -0.31 | -2.20% | 13.60 | 14.28 | 554371 | 77412.84 | 3.49% |
| 2025-09-03 | 14.58 | 14.12 | -0.42 | -2.89% | 14.04 | 14.61 | 413392 | 59024.09 | 2.60% |
| 2025-09-02 | 14.87 | 14.54 | -0.37 | -2.48% | 14.41 | 14.92 | 476799 | 69724.20 | 3.00% |
| 2025-09-01 | 15.20 | 14.91 | -0.30 | -1.97% | 14.84 | 15.25 | 503192 | 75405.11 | 3.17% |
| 2025-08-29 | 15.49 | 15.21 | -0.17 | -1.11% | 15.05 | 15.49 | 520964 | 79107.38 | 3.28% |
| 2025-08-28 | 15.15 | 15.38 | 0.15 | 0.98% | 14.71 | 15.38 | 902559 | 136361.78 | 5.68% |
| 2025-08-27 | 15.44 | 15.23 | -0.13 | -0.85% | 15.17 | 15.96 | 1722746 | 267779.88 | 10.85% |
| 2025-08-26 | 14.17 | 15.36 | 1.40 | 10.03% | 14.13 | 15.36 | 1771686 | 267738.97 | 11.15% |
| 2025-08-25 | 13.95 | 13.96 | 0.12 | 0.87% | 13.77 | 14.04 | 535385 | 74455.30 | 3.37% |
| 2025-08-22 | 13.52 | 13.84 | 0.29 | 2.14% | 13.50 | 13.88 | 527151 | 72470.35 | 3.32% |
| 2025-08-21 | 13.63 | 13.55 | -0.03 | -0.22% | 13.46 | 13.78 | 434217 | 59180.81 | 2.73% |
| 2025-08-20 | 13.39 | 13.58 | 0.17 | 1.27% | 13.26 | 13.58 | 326078 | 43791.39 | 2.05% |
| 2025-08-19 | 13.55 | 13.41 | -0.14 | -1.03% | 13.35 | 13.63 | 448892 | 60514.04 | 2.83% |
| 2025-08-18 | 13.29 | 13.55 | 0.26 | 1.96% | 13.25 | 13.57 | 472623 | 63625.25 | 2.98% |
| 2025-08-15 | 13.08 | 13.29 | 0.16 | 1.22% | 13.04 | 13.33 | 296961 | 39245.62 | 1.87% |
深证大盘股票行情在线 K线走势图
广联达(002410)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
