广联达（002410）历史交易数据_股票行情

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(%)
2020-11-26	64.01	67.26	63.70	66.44	2.44	3.81	93,837	61,754	5.56	0.83
2020-11-25	67.18	67.42	63.86	64.00	-3.68	-5.44	88,497	57,676	5.26	0.79
2020-11-24	67.50	67.93	67.04	67.68	0.02	0.03	43,550	29,401	1.32	0.39
2020-11-23	68.45	69.12	67.01	67.66	-0.47	-0.69	86,047	58,365	3.10	0.76
2020-11-20	69.30	69.79	67.90	68.13	-0.59	-0.86	72,728	49,899	2.75	0.65
2020-11-19	67.00	69.33	65.55	68.72	1.12	1.66	84,716	57,749	5.59	0.75
2020-11-18	70.85	70.89	66.50	67.60	-2.40	-3.43	88,849	60,514	6.27	0.79
2020-11-17	70.37	71.84	68.81	70.00	0.01	0.01	97,434	68,305	4.33	0.87
2020-11-16	70.00	70.24	67.91	69.99	0.65	0.94	68,861	47,831	3.36	0.61
2020-11-13	68.99	69.89	68.00	69.34	0.16	0.23	68,438	47,361	2.73	0.61
2020-11-12	70.53	71.45	68.68	69.18	-0.29	-0.42	61,303	42,484	3.99	0.54
2020-11-11	72.14	73.69	69.05	69.47	-2.50	-3.47	97,532	68,636	6.45	0.87
2020-11-10	74.50	74.52	71.96	71.97	-1.67	-2.27	85,819	62,525	3.48	0.76
2020-11-09	72.00	75.00	71.81	73.64	2.55	3.59	87,336	64,496	4.49	0.78
2020-11-06	75.90	75.90	70.67	71.09	-4.86	-6.40	104,718	75,431	6.89	0.93
2020-11-05	73.40	76.99	73.15	75.95	3.59	4.96	97,857	73,714	5.31	0.87
2020-11-04	73.22	73.40	71.70	72.36	-0.86	-1.17	55,924	40,503	2.32	0.50
2020-11-03	72.77	73.98	71.97	73.22	1.41	1.96	72,915	53,224	2.80	0.65
2020-11-02	72.20	72.28	69.58	71.81	0.84	1.18	82,956	59,100	3.80	0.74
2020-10-30	73.00	73.51	69.95	70.97	-1.93	-2.65	98,154	70,306	4.88	0.87
2020-10-29	70.79	74.23	70.40	72.90	0.01	0.01	103,149	74,861	5.25	0.92
2020-10-28	72.40	73.50	71.72	72.89	0.71	0.98	55,181	39,988	2.47	0.49
2020-10-27	74.68	74.68	71.00	72.18	-0.75	-1.03	95,290	68,887	5.05	0.85
2020-10-26	74.00	74.80	71.00	72.93	0.48	0.66	53,264	39,124	5.25	0.47
2020-10-23	80.90	81.00	72.27	72.45	-7.85	-9.78	110,124	82,955	10.87	0.98
2020-10-22	81.19	81.36	79.02	80.30	-0.90	-1.11	41,519	33,306	2.88	0.37
2020-10-21	82.78	83.38	80.81	81.20	-0.78	-0.95	50,292	41,133	3.13	0.45
2020-10-20	81.39	82.80	79.58	81.98	1.89	2.36	54,393	44,144	4.02	0.48
2020-10-19	81.51	81.99	79.43	80.09	-1.42	-1.74	51,385	41,336	3.14	0.46
2020-10-16	82.00	82.54	80.27	81.51	-1.36	-1.64	48,257	39,322	2.74	0.43
2020-10-15	81.61	83.00	80.71	82.87	0.25	0.30	52,903	43,555	2.77	0.47
2020-10-14	80.20	83.42	80.11	82.62	1.77	2.19	72,178	59,192	4.09	0.64
2020-10-13	80.35	81.80	79.53	80.85	0.51	0.63	67,072	54,139	2.83	0.60
2020-10-12	77.62	80.88	77.19	80.34	4.26	5.60	90,215	71,812	4.85	0.80
2020-10-09	75.25	76.95	74.53	76.08	3.13	4.29	85,058	64,535	3.32	0.76

起始日期	上市日
截止日期	今日

广联达 (002410)

广联达(002410) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值