广联达(002410) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 69.36 | 70.10 | 66.66 | 66.99 | -1.83 | -2.66 | 113,333 | 76,935 | 5.00 | 0.96 |
| 2021-03-01 | 71.69 | 71.80 | 68.40 | 68.82 | -1.84 | -2.60 | 101,587 | 70,569 | 4.81 | 0.86 |
| 2021-02-26 | 69.50 | 72.01 | 68.27 | 70.66 | -0.01 | -0.01 | 87,256 | 61,651 | 5.29 | 0.74 |
| 2021-02-25 | 71.00 | 72.46 | 69.00 | 70.67 | 0.21 | 0.30 | 89,721 | 63,631 | 4.91 | 0.76 |
| 2021-02-24 | 75.20 | 75.50 | 70.16 | 70.46 | -4.18 | -5.60 | 77,576 | 55,820 | 7.15 | 0.66 |
| 2021-02-23 | 76.68 | 77.58 | 74.05 | 74.64 | -1.86 | -2.43 | 76,311 | 57,622 | 4.61 | 0.65 |
| 2021-02-22 | 80.00 | 80.79 | 76.00 | 76.50 | -5.00 | -6.14 | 104,932 | 82,322 | 5.88 | 0.89 |
| 2021-02-19 | 82.32 | 82.48 | 78.64 | 81.50 | -1.31 | -1.58 | 77,150 | 62,096 | 4.64 | 0.65 |
| 2021-02-18 | 90.00 | 90.00 | 82.40 | 82.81 | -4.93 | -5.62 | 80,124 | 68,295 | 8.66 | 0.68 |
| 2021-02-10 | 82.80 | 89.93 | 82.80 | 87.74 | 5.07 | 6.13 | 85,419 | 74,754 | 8.62 | 0.72 |
| 2021-02-09 | 81.01 | 83.60 | 79.98 | 82.67 | 3.19 | 4.01 | 60,785 | 50,002 | 4.55 | 0.52 |
| 2021-02-08 | 80.15 | 80.41 | 77.10 | 79.48 | -1.01 | -1.25 | 66,170 | 51,946 | 4.11 | 0.56 |
| 2021-02-05 | 80.00 | 82.47 | 79.50 | 80.49 | 0.10 | 0.12 | 59,437 | 48,273 | 3.69 | 0.50 |
| 2021-02-04 | 80.52 | 80.98 | 77.98 | 80.39 | -1.57 | -1.92 | 88,044 | 69,770 | 3.66 | 0.75 |
| 2021-02-03 | 83.15 | 83.90 | 78.90 | 81.96 | -1.19 | -1.43 | 116,445 | 94,500 | 6.01 | 0.99 |
| 2021-02-02 | 84.24 | 84.28 | 80.00 | 83.15 | 0.04 | 0.05 | 62,246 | 51,478 | 5.15 | 0.53 |
| 2021-02-01 | 83.00 | 84.10 | 80.79 | 83.11 | 0.11 | 0.13 | 85,118 | 70,241 | 3.99 | 0.72 |
| 2021-01-29 | 80.65 | 86.30 | 80.00 | 83.00 | 2.35 | 2.91 | 80,091 | 67,082 | 7.81 | 0.68 |
| 2021-01-28 | 82.01 | 83.79 | 80.00 | 80.65 | -3.36 | -4.00 | 80,103 | 65,144 | 4.51 | 0.68 |
| 2021-01-27 | 84.73 | 85.90 | 82.00 | 84.01 | -1.71 | -1.99 | 77,666 | 65,222 | 4.55 | 0.66 |
| 2021-01-26 | 86.02 | 88.00 | 84.18 | 85.72 | -3.93 | -4.38 | 149,484 | 128,939 | 4.26 | 1.27 |
| 2021-01-25 | 90.72 | 91.32 | 87.50 | 89.65 | -1.70 | -1.86 | 82,768 | 74,092 | 4.18 | 0.70 |
| 2021-01-22 | 90.35 | 91.98 | 88.60 | 91.35 | 1.26 | 1.40 | 60,036 | 54,273 | 3.75 | 0.51 |
| 2021-01-21 | 90.41 | 92.50 | 88.68 | 90.09 | -0.34 | -0.38 | 67,196 | 60,521 | 4.22 | 0.57 |
| 2021-01-20 | 88.00 | 90.50 | 86.24 | 90.43 | 4.48 | 5.21 | 81,373 | 72,618 | 4.96 | 0.69 |
| 2021-01-19 | 87.08 | 88.50 | 85.68 | 85.95 | -1.11 | -1.28 | 70,536 | 61,144 | 3.24 | 0.60 |
| 2021-01-18 | 80.99 | 88.64 | 80.50 | 87.06 | 6.29 | 7.79 | 118,389 | 101,792 | 10.08 | 1.00 |
| 2021-01-15 | 79.05 | 81.94 | 77.94 | 80.77 | 1.08 | 1.36 | 81,506 | 65,357 | 5.02 | 0.69 |
| 2021-01-14 | 80.76 | 81.45 | 77.66 | 79.69 | -2.10 | -2.57 | 97,686 | 77,245 | 4.63 | 0.83 |
| 2021-01-13 | 80.97 | 83.20 | 79.99 | 81.79 | 0.29 | 0.36 | 96,910 | 78,908 | 3.94 | 0.82 |
| 2021-01-12 | 79.25 | 82.00 | 79.02 | 81.50 | 2.50 | 3.16 | 74,514 | 60,347 | 3.77 | 0.63 |
| 2021-01-11 | 80.00 | 80.18 | 78.30 | 79.00 | 0.20 | 0.25 | 73,995 | 58,709 | 2.39 | 0.63 |
| 2021-01-08 | 78.90 | 80.26 | 78.09 | 78.80 | 0.43 | 0.55 | 72,255 | 57,047 | 2.77 | 0.61 |
| 2021-01-07 | 77.53 | 79.50 | 77.00 | 78.37 | -0.21 | -0.27 | 85,779 | 67,177 | 3.18 | 0.73 |
| 2021-01-06 | 79.60 | 79.65 | 76.50 | 78.58 | -1.44 | -1.80 | 100,688 | 78,429 | 3.94 | 0.85 |
| 2021-01-05 | 80.24 | 80.53 | 78.50 | 80.02 | -0.51 | -0.63 | 87,682 | 69,446 | 2.52 | 0.74 |
| 2021-01-04 | 79.51 | 82.00 | 78.32 | 80.53 | 1.79 | 2.27 | 83,526 | 67,585 | 4.67 | 0.71 |
