广东宏大(002683)股票行情 广东宏大股票行情 002683股票行情_爱股网
广东宏大(002683)股票行情
广东宏大(002683)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 |
|---|
| 2025-10-24 | 37.90 | 39.94 | 1.82 | 4.77% | 37.81 | 40.32 | 237214 | 93615.05 | 3.59% |
| 2025-10-23 | 37.80 | 38.12 | 0.25 | 0.66% | 37.56 | 38.73 | 137017 | 52203.07 | 2.07% |
| 2025-10-22 | 40.01 | 37.87 | -2.14 | -5.35% | 37.23 | 40.01 | 193315 | 73779.77 | 2.93% |
| 2025-10-21 | 38.77 | 40.01 | 1.31 | 3.39% | 38.72 | 40.37 | 106205 | 42378.63 | 1.61% |
| 2025-10-20 | 39.00 | 38.70 | -0.05 | -0.13% | 38.18 | 39.54 | 95449 | 37141.06 | 1.45% |
| 2025-10-17 | 39.90 | 38.75 | -1.23 | -3.08% | 38.48 | 40.18 | 116087 | 45423.25 | 1.76% |
| 2025-10-16 | 41.25 | 39.98 | -1.27 | -3.08% | 39.50 | 41.39 | 104423 | 42154.16 | 1.58% |
| 2025-10-15 | 41.84 | 41.25 | -0.59 | -1.41% | 41.00 | 42.20 | 94649 | 39171.22 | 1.43% |
| 2025-10-14 | 44.67 | 41.84 | -2.13 | -4.84% | 41.61 | 44.77 | 117907 | 50385.16 | 1.79% |
| 2025-10-13 | 42.69 | 43.97 | -0.17 | -0.39% | 42.65 | 44.23 | 99459 | 43380.94 | 1.51% |
| 2025-10-10 | 43.37 | 44.14 | 0.83 | 1.92% | 43.30 | 44.98 | 143565 | 63570.30 | 2.17% |
| 2025-10-09 | 43.55 | 43.31 | -0.79 | -1.79% | 42.70 | 44.07 | 135117 | 58539.55 | 2.05% |
| 2025-09-30 | 42.66 | 44.10 | 1.44 | 3.38% | 42.13 | 44.48 | 146574 | 63606.69 | 2.22% |
| 2025-09-29 | 43.67 | 42.66 | -1.22 | -2.78% | 42.27 | 43.67 | 127562 | 54519.67 | 1.93% |
| 2025-09-26 | 45.04 | 43.88 | -0.82 | -1.83% | 43.67 | 45.78 | 88719 | 39297.67 | 1.34% |
| 2025-09-25 | 43.96 | 44.70 | 0.64 | 1.45% | 43.61 | 45.11 | 119808 | 53266.60 | 1.81% |
| 2025-09-24 | 44.03 | 44.06 | -0.18 | -0.41% | 42.89 | 44.40 | 122475 | 53480.35 | 1.85% |
| 2025-09-23 | 45.02 | 44.44 | -0.56 | -1.24% | 43.45 | 45.48 | 173375 | 76459.30 | 2.63% |
| 2025-09-22 | 44.65 | 45.00 | 0.13 | 0.29% | 44.00 | 45.60 | 222563 | 99706.67 | 3.37% |
| 2025-09-19 | 41.94 | 44.87 | 3.23 | 7.76% | 41.94 | 45.78 | 302050 | 135494.16 | 4.57% |
| 2025-09-18 | 40.48 | 41.64 | 0.66 | 1.61% | 40.48 | 43.39 | 346425 | 145413.92 | 5.25% |
| 2025-09-17 | 37.40 | 40.98 | 3.52 | 9.40% | 37.00 | 41.21 | 382016 | 152373.12 | 5.78% |
| 2025-09-16 | 37.20 | 37.46 | 0.29 | 0.78% | 37.11 | 37.75 | 110964 | 41582.05 | 1.68% |
| 2025-09-15 | 36.50 | 37.17 | 0.67 | 1.84% | 36.36 | 37.47 | 132267 | 49017.11 | 2.00% |
| 2025-09-12 | 36.20 | 36.50 | 0.31 | 0.86% | 35.81 | 37.20 | 153808 | 56433.36 | 2.33% |
| 2025-09-11 | 34.33 | 36.19 | 1.83 | 5.33% | 34.07 | 36.33 | 172926 | 61305.36 | 2.62% |
| 2025-09-10 | 34.80 | 34.36 | -0.94 | -2.66% | 34.24 | 35.19 | 105256 | 36381.25 | 1.59% |
| 2025-09-09 | 36.49 | 35.30 | 0.77 | 2.23% | 34.99 | 37.19 | 227611 | 81477.58 | 3.45% |
| 2025-09-08 | 33.31 | 34.53 | 1.36 | 4.10% | 33.31 | 35.08 | 191573 | 66196.20 | 2.90% |
| 2025-09-05 | 32.86 | 33.17 | 0.27 | 0.82% | 32.71 | 33.30 | 85378 | 28214.51 | 1.29% |
| 2025-09-04 | 32.82 | 32.90 | -0.04 | -0.12% | 32.42 | 33.46 | 95309 | 31470.22 | 1.44% |
| 2025-09-03 | 33.04 | 32.94 | -0.32 | -0.96% | 32.80 | 34.17 | 123491 | 41441.46 | 1.87% |
| 2025-09-02 | 34.06 | 33.26 | -0.80 | -2.35% | 32.85 | 34.59 | 134097 | 44818.95 | 2.03% |
| 2025-09-01 | 34.19 | 34.06 | -0.14 | -0.41% | 33.85 | 34.97 | 185804 | 63889.17 | 2.81% |
| 2025-08-29 | 33.60 | 34.20 | 0.60 | 1.79% | 33.40 | 34.49 | 130133 | 44379.29 | 1.97% |
| 2025-08-28 | 34.30 | 33.60 | -0.72 | -2.10% | 32.80 | 34.66 | 164811 | 55375.49 | 2.50% |
| 2025-08-27 | 34.50 | 34.32 | -0.27 | -0.78% | 34.31 | 35.39 | 124684 | 43491.86 | 1.89% |
| 2025-08-26 | 34.91 | 34.59 | -0.33 | -0.95% | 34.41 | 35.30 | 133508 | 46326.86 | 2.02% |
| 2025-08-25 | 35.50 | 34.92 | -0.58 | -1.63% | 34.70 | 35.69 | 192809 | 67482.77 | 2.92% |
| 2025-08-22 | 34.60 | 35.50 | 1.12 | 3.26% | 34.50 | 35.60 | 217827 | 76886.56 | 3.35% |
| 2025-08-21 | 34.05 | 34.38 | 0.25 | 0.73% | 34.00 | 34.64 | 110426 | 37960.46 | 1.70% |
| 2025-08-20 | 33.70 | 34.13 | 0.29 | 0.86% | 33.65 | 34.67 | 127133 | 43504.11 | 1.95% |
| 2025-08-19 | 34.48 | 33.84 | -0.64 | -1.86% | 33.33 | 34.55 | 145203 | 49178.36 | 2.23% |
| 2025-08-18 | 34.74 | 34.48 | -0.26 | -0.75% | 34.28 | 35.18 | 160018 | 55636.61 | 2.46% |
| 2025-08-15 | 33.84 | 34.74 | 0.78 | 2.30% | 33.75 | 34.78 | 97448 | 33595.76 | 1.50% |
| 2025-08-14 | 35.30 | 33.96 | -1.34 | -3.80% | 33.91 | 35.39 | 172385 | 59403.66 | 2.65% |
| 2025-08-13 | 34.95 | 35.30 | 0.31 | 0.89% | 34.95 | 35.65 | 139925 | 49449.37 | 2.15% |
| 2025-08-12 | 36.79 | 34.99 | -1.80 | -4.89% | 34.81 | 37.15 | 238354 | 84717.84 | 3.66% |
| 2025-08-11 | 36.90 | 36.79 | -0.96 | -2.54% | 35.40 | 37.57 | 194212 | 70912.92 | 2.98% |
| 2025-08-08 | 37.05 | 37.75 | 0.56 | 1.51% | 36.77 | 38.04 | 110657 | 41488.20 | 1.70% |
| 2025-08-07 | 37.82 | 37.19 | -0.86 | -2.26% | 36.69 | 37.84 | 119705 | 44296.58 | 1.84% |
| 2025-08-06 | 36.59 | 38.05 | 1.50 | 4.10% | 36.37 | 38.22 | 161306 | 60389.44 | 2.48% |
| 2025-08-05 | 35.58 | 36.55 | 0.98 | 2.76% | 35.42 | 36.57 | 103510 | 37562.96 | 1.59% |
| 2025-08-04 | 35.10 | 35.57 | 0.18 | 0.51% | 34.86 | 35.85 | 94806 | 33621.12 | 1.46% |
| 2025-08-01 | 36.40 | 35.39 | -1.21 | -3.31% | 35.21 | 36.60 | 122526 | 43678.52 | 1.88% |
| 2025-07-31 | 35.90 | 36.60 | 0.52 | 1.44% | 35.60 | 37.86 | 115741 | 42554.73 | 1.78% |
| 2025-07-30 | 37.40 | 36.08 | -1.32 | -3.53% | 35.80 | 38.14 | 132432 | 48308.41 | 2.03% |
| 2025-07-29 | 36.75 | 37.40 | 0.65 | 1.77% | 36.12 | 37.52 | 122509 | 45013.58 | 1.88% |
| 2025-07-28 | 37.40 | 36.75 | -0.69 | -1.84% | 36.60 | 37.67 | 119546 | 44264.56 | 1.84% |
| 2025-07-25 | 36.72 | 37.44 | 0.70 | 1.91% | 36.45 | 37.45 | 129561 | 47799.65 | 1.99% |
| 2025-07-24 | 37.07 | 36.74 | -0.73 | -1.95% | 36.44 | 37.32 | 183274 | 67373.39 | 2.81% |
| 2025-07-23 | 39.70 | 37.47 | -2.55 | -6.37% | 37.11 | 39.70 | 253720 | 96787.95 | 3.90% |
| 2025-07-22 | 40.50 | 40.02 | 0.22 | 0.55% | 38.50 | 40.99 | 375390 | 148873.23 | 5.76% |
| 2025-07-21 | 39.23 | 39.80 | 2.18 | 5.79% | 38.00 | 39.98 | 396131 | 155881.83 | 6.08% |
| 2025-07-18 | 37.13 | 37.62 | 0.49 | 1.32% | 36.90 | 37.77 | 100823 | 37670.31 | 1.55% |
| 2025-07-17 | 36.28 | 37.13 | 0.85 | 2.34% | 36.10 | 37.30 | 119883 | 44054.65 | 1.84% |
| 2025-07-16 | 36.27 | 36.28 | -0.15 | -0.41% | 36.02 | 36.58 | 84153 | 30533.49 | 1.29% |
| 2025-07-15 | 37.55 | 36.43 | -1.19 | -3.16% | 36.00 | 38.00 | 187528 | 69244.46 | 2.88% |
| 2025-07-14 | 38.13 | 37.62 | -0.63 | -1.65% | 37.50 | 39.00 | 152599 | 58364.24 | 2.34% |
| 2025-07-11 | 37.50 | 38.25 | 0.59 | 1.57% | 37.10 | 38.26 | 144163 | 54511.48 | 2.21% |
| 2025-07-10 | 37.29 | 37.66 | 0.37 | 0.99% | 36.70 | 37.72 | 135327 | 50321.61 | 2.08% |
| 2025-07-09 | 35.95 | 37.29 | 1.38 | 3.84% | 35.71 | 38.20 | 318787 | 118378.30 | 4.90% |
| 2025-07-08 | 33.55 | 35.91 | 2.29 | 6.81% | 33.53 | 36.10 | 272159 | 96157.79 | 4.18% |
| 2025-07-07 | 32.97 | 33.62 | 0.84 | 2.56% | 32.92 | 34.68 | 190310 | 64855.78 | 2.92% |
| 2025-07-04 | 33.10 | 32.78 | -0.39 | -1.18% | 32.44 | 33.20 | 70598 | 23148.24 | 1.08% |
| 2025-07-03 | 33.32 | 33.17 | -0.22 | -0.66% | 32.94 | 33.54 | 51614 | 17167.15 | 0.79% |
| 2025-07-02 | 33.53 | 33.39 | -0.33 | -0.98% | 33.15 | 34.13 | 73428 | 24642.28 | 1.13% |
| 2025-07-01 | 33.81 | 33.72 | -0.22 | -0.65% | 33.39 | 34.34 | 95512 | 32405.16 | 1.47% |
| 2025-06-30 | 33.86 | 33.94 | 0.07 | 0.21% | 33.38 | 34.35 | 92314 | 31266.92 | 1.42% |
| 2025-06-27 | 33.71 | 33.87 | -0.02 | -0.06% | 33.66 | 34.10 | 60109 | 20372.03 | 0.92% |
深证大盘股票行情在线 K线走势图
广东宏大(002683)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
