广田集团(002482)股票行情
广田集团(002482)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 |
|---|
| 2026-03-25 | 1.67 | 1.74 | 0.08 | 4.82% | 1.66 | 1.76 | 959445 | 16473.16 | 2.56% |
| 2026-03-24 | 1.64 | 1.66 | 0.05 | 3.11% | 1.60 | 1.66 | 557771 | 9111.04 | 1.49% |
| 2026-03-23 | 1.68 | 1.61 | -0.09 | -5.29% | 1.59 | 1.68 | 980232 | 16006.61 | 2.62% |
| 2026-03-20 | 1.73 | 1.70 | -0.02 | -1.16% | 1.69 | 1.74 | 651834 | 11127.15 | 1.74% |
| 2026-03-19 | 1.76 | 1.72 | -0.06 | -3.37% | 1.71 | 1.77 | 643835 | 11198.66 | 1.72% |
| 2026-03-18 | 1.79 | 1.78 | 0.00 | 0.00% | 1.75 | 1.83 | 769070 | 13733.69 | 2.05% |
| 2026-03-17 | 1.78 | 1.78 | 0.01 | 0.56% | 1.77 | 1.83 | 855760 | 15418.83 | 2.29% |
| 2026-03-16 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.81 | 526863 | 9363.50 | 1.41% |
| 2026-03-13 | 1.77 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 664450 | 11924.35 | 1.77% |
| 2026-03-12 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.82 | 607768 | 10881.87 | 1.62% |
| 2026-03-11 | 1.78 | 1.79 | 0.01 | 0.56% | 1.75 | 1.79 | 535206 | 9494.33 | 1.43% |
| 2026-03-10 | 1.78 | 1.78 | 0.01 | 0.56% | 1.77 | 1.79 | 403327 | 7182.33 | 1.08% |
| 2026-03-09 | 1.78 | 1.77 | -0.03 | -1.67% | 1.75 | 1.80 | 498459 | 8822.04 | 1.33% |
| 2026-03-06 | 1.73 | 1.80 | 0.07 | 4.05% | 1.72 | 1.80 | 709084 | 12508.96 | 1.89% |
| 2026-03-05 | 1.74 | 1.73 | 0.02 | 1.17% | 1.72 | 1.75 | 504142 | 8747.32 | 1.35% |
| 2026-03-04 | 1.70 | 1.71 | -0.01 | -0.58% | 1.68 | 1.73 | 507374 | 8660.88 | 1.36% |
| 2026-03-03 | 1.79 | 1.72 | -0.06 | -3.37% | 1.70 | 1.80 | 746852 | 13048.01 | 2.00% |
| 2026-03-02 | 1.81 | 1.78 | -0.06 | -3.26% | 1.76 | 1.82 | 644779 | 11508.02 | 1.72% |
| 2026-02-27 | 1.80 | 1.84 | 0.04 | 2.22% | 1.79 | 1.84 | 540879 | 9866.25 | 1.44% |
| 2026-02-26 | 1.83 | 1.80 | -0.03 | -1.64% | 1.78 | 1.84 | 578153 | 10452.59 | 1.54% |
| 2026-02-25 | 1.78 | 1.83 | 0.05 | 2.81% | 1.77 | 1.85 | 686244 | 12529.10 | 1.83% |
| 2026-02-24 | 1.76 | 1.78 | 0.03 | 1.71% | 1.76 | 1.79 | 531790 | 9463.94 | 1.42% |
| 2026-02-13 | 1.78 | 1.75 | -0.02 | -1.13% | 1.74 | 1.80 | 549654 | 9710.12 | 1.47% |
| 2026-02-12 | 1.82 | 1.77 | -0.05 | -2.75% | 1.77 | 1.83 | 610220 | 10934.41 | 1.63% |
| 2026-02-11 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 726008 | 13196.07 | 1.94% |
| 2026-02-10 | 1.80 | 1.82 | 0.03 | 1.68% | 1.78 | 1.87 | 1434521 | 26252.64 | 3.83% |
| 2026-02-09 | 1.75 | 1.79 | 0.06 | 3.47% | 1.74 | 1.82 | 1019088 | 18175.97 | 2.72% |
| 2026-02-06 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 471880 | 8189.10 | 1.26% |
| 2026-02-05 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.76 | 574563 | 10015.71 | 1.53% |
| 2026-02-04 | 1.69 | 1.74 | 0.05 | 2.96% | 1.69 | 1.74 | 714541 | 12300.07 | 1.91% |
| 2026-02-03 | 1.68 | 1.69 | 0.02 | 1.20% | 1.68 | 1.70 | 349666 | 5909.16 | 0.93% |
| 2026-02-02 | 1.70 | 1.67 | -0.03 | -1.76% | 1.67 | 1.71 | 533840 | 9027.82 | 1.43% |
| 2026-01-30 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.74 | 551612 | 9465.88 | 1.47% |
| 2026-01-29 | 1.70 | 1.72 | 0.02 | 1.18% | 1.70 | 1.74 | 523340 | 9003.41 | 1.40% |
| 2026-01-28 | 1.71 | 1.70 | -0.02 | -1.16% | 1.70 | 1.73 | 416653 | 7137.18 | 1.11% |
| 2026-01-27 | 1.73 | 1.72 | -0.02 | -1.15% | 1.70 | 1.74 | 458450 | 7866.17 | 1.22% |
| 2026-01-26 | 1.76 | 1.74 | -0.02 | -1.14% | 1.72 | 1.76 | 581241 | 10084.31 | 1.55% |
| 2026-01-23 | 1.73 | 1.76 | 0.03 | 1.73% | 1.72 | 1.77 | 689684 | 12015.40 | 1.84% |
| 2026-01-22 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.74 | 719713 | 12374.05 | 1.92% |
| 2026-01-21 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 419673 | 7122.02 | 1.12% |
| 2026-01-20 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 502171 | 8544.21 | 1.34% |
| 2026-01-19 | 1.68 | 1.70 | 0.02 | 1.19% | 1.67 | 1.70 | 305381 | 5152.95 | 0.82% |
| 2026-01-16 | 1.70 | 1.68 | -0.02 | -1.18% | 1.68 | 1.71 | 412507 | 6970.00 | 1.10% |
| 2026-01-15 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 490080 | 8355.19 | 1.31% |
| 2026-01-14 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.76 | 778376 | 13525.97 | 2.08% |
| 2026-01-13 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.78 | 820880 | 14365.61 | 2.19% |
| 2026-01-12 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.75 | 553647 | 9617.74 | 1.48% |
| 2026-01-09 | 1.74 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 493745 | 8554.54 | 1.32% |
| 2026-01-08 | 1.71 | 1.74 | 0.03 | 1.75% | 1.71 | 1.74 | 470316 | 8128.86 | 1.26% |
| 2026-01-07 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.74 | 376236 | 6472.41 | 1.01% |
| 2026-01-06 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.73 | 405854 | 6978.82 | 1.08% |
| 2026-01-05 | 1.69 | 1.70 | 0.01 | 0.59% | 1.68 | 1.71 | 330599 | 5617.86 | 0.88% |
| 2025-12-31 | 1.70 | 1.69 | -0.01 | -0.59% | 1.67 | 1.71 | 432537 | 7300.69 | 1.16% |
| 2025-12-30 | 1.72 | 1.70 | -0.03 | -1.73% | 1.70 | 1.73 | 344859 | 5897.05 | 0.92% |
| 2025-12-29 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 361824 | 6245.87 | 0.97% |
| 2025-12-26 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 375062 | 6503.43 | 1.00% |
| 2025-12-25 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 277192 | 4786.24 | 0.74% |
| 2025-12-24 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 295252 | 5094.40 | 0.79% |
| 2025-12-23 | 1.73 | 1.71 | -0.03 | -1.72% | 1.71 | 1.74 | 379025 | 6529.22 | 1.01% |
| 2025-12-22 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 470262 | 8161.37 | 1.26% |
| 2025-12-19 | 1.69 | 1.73 | 0.04 | 2.37% | 1.68 | 1.73 | 525330 | 8996.48 | 1.40% |
| 2025-12-18 | 1.69 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 434438 | 7377.96 | 1.16% |
| 2025-12-17 | 1.69 | 1.71 | 0.01 | 0.59% | 1.67 | 1.71 | 666431 | 11250.60 | 1.78% |
| 2025-12-16 | 1.73 | 1.70 | -0.04 | -2.30% | 1.69 | 1.74 | 622318 | 10631.45 | 1.66% |
| 2025-12-15 | 1.74 | 1.74 | -0.01 | -0.57% | 1.72 | 1.76 | 410634 | 7138.78 | 1.10% |
| 2025-12-12 | 1.75 | 1.75 | 0.00 | 0.00% | 1.73 | 1.76 | 465664 | 8128.96 | 1.24% |
| 2025-12-11 | 1.81 | 1.75 | -0.06 | -3.31% | 1.74 | 1.81 | 840579 | 14852.70 | 2.25% |
| 2025-12-10 | 1.80 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 692183 | 12450.12 | 1.85% |
| 2025-12-09 | 1.79 | 1.80 | 0.00 | 0.00% | 1.78 | 1.82 | 633313 | 11390.94 | 1.69% |
| 2025-12-08 | 1.81 | 1.80 | 0.01 | 0.56% | 1.78 | 1.82 | 578680 | 10409.30 | 1.55% |
| 2025-12-05 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 520492 | 9262.28 | 1.39% |
| 2025-12-04 | 1.82 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 1007641 | 18067.43 | 2.69% |
| 2025-12-03 | 1.86 | 1.83 | -0.02 | -1.08% | 1.82 | 1.88 | 733950 | 13522.41 | 1.96% |
| 2025-12-02 | 1.84 | 1.85 | 0.00 | 0.00% | 1.81 | 1.86 | 681121 | 12510.68 | 1.82% |
| 2025-12-01 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.88 | 511987 | 9493.56 | 1.37% |
| 2025-11-28 | 1.84 | 1.86 | 0.02 | 1.09% | 1.81 | 1.86 | 633430 | 11637.94 | 1.69% |
| 2025-11-27 | 1.84 | 1.84 | -0.01 | -0.54% | 1.81 | 1.85 | 581566 | 10676.35 | 1.55% |
| 2025-11-26 | 1.82 | 1.85 | 0.02 | 1.09% | 1.82 | 1.89 | 981701 | 18161.38 | 2.62% |
| 2025-11-25 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 535907 | 9795.25 | 1.43% |
| 2025-11-24 | 1.80 | 1.82 | 0.02 | 1.11% | 1.80 | 1.83 | 563125 | 10230.41 | 1.50% |
深证大盘股票行情在线 K线走势图
广田集团(002482)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
