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(%)
2019-08-21	34.49	34.78	34.01	34.40	-0.32	-0.92	87,521	30,088	2.22	0.78
2019-08-20	36.70	37.34	34.18	34.72	-2.13	-5.78	176,012	61,940	8.58	1.57
2019-08-19	36.13	37.37	36.04	36.85	1.02	2.85	85,626	31,497	3.71	0.77
2019-08-16	35.40	36.43	35.02	35.83	0.43	1.21	66,901	24,049	3.98	0.60
2019-08-15	33.30	35.58	33.22	35.40	1.23	3.60	71,316	24,723	6.91	0.64
2019-08-14	33.85	34.49	33.69	34.17	0.81	2.43	49,114	16,770	2.40	0.44
2019-08-13	33.98	34.30	33.06	33.36	-0.92	-2.68	41,366	13,841	3.62	0.37
2019-08-12	33.48	34.34	33.02	34.28	0.80	2.39	58,501	19,815	3.94	0.52
2019-08-09	34.03	34.25	33.21	33.48	-0.21	-0.62	36,892	12,389	3.09	0.33
2019-08-08	34.00	34.26	33.53	33.69	-0.02	-0.06	31,594	10,671	2.17	0.28
2019-08-07	33.41	34.28	33.41	33.71	0.58	1.75	53,696	18,231	2.63	0.48
2019-08-06	33.00	33.57	32.42	33.13	-0.46	-1.37	59,225	19,560	3.42	0.53
2019-08-05	34.80	35.30	33.48	33.59	-1.71	-4.84	89,514	30,604	5.16	0.80
2019-08-02	34.00	35.57	33.62	35.30	0.42	1.20	72,465	25,243	5.59	0.65
2019-08-01	35.07	35.35	34.15	34.88	-0.20	-0.57	78,125	27,091	3.42	0.70
2019-07-31	33.72	35.49	33.72	35.08	1.52	4.53	156,215	54,376	5.27	1.40
2019-07-30	33.81	34.19	33.56	33.56	-0.24	-0.71	31,352	10,638	1.86	0.28
2019-07-29	33.63	34.10	33.41	33.80	0.20	0.60	38,876	13,149	2.05	0.35
2019-07-26	33.53	33.77	33.05	33.60	0.01	0.03	32,805	10,970	2.14	0.29
2019-07-25	33.00	33.95	33.00	33.59	0.02	0.06	43,391	14,529	2.83	0.39
2019-07-24	33.20	34.10	33.10	33.57	0.44	1.33	51,021	17,198	3.02	0.46
2019-07-23	32.50	33.28	32.28	33.13	0.58	1.78	47,211	15,544	3.07	0.42
2019-07-22	32.35	32.98	31.84	32.55	0.20	0.62	53,448	17,375	3.52	0.48
2019-07-19	32.23	32.86	32.17	32.35	0.12	0.37	38,708	12,600	2.14	0.35
2019-07-18	32.97	32.97	31.85	32.23	-0.57	-1.74	57,206	18,461	3.41	0.51
2019-07-17	33.57	33.72	32.74	32.80	-0.90	-2.67	61,262	20,248	2.91	0.55
2019-07-16	33.98	34.50	33.30	33.70	-0.76	-2.21	61,454	20,787	3.48	0.55
2019-07-15	33.17	34.79	32.62	34.46	1.66	5.06	90,508	30,812	6.62	0.81
2019-07-12	33.05	33.45	32.55	32.80	-0.28	-0.85	47,581	15,694	2.72	0.43
2019-07-11	33.06	33.77	32.80	33.08	0.01	0.03	42,012	13,979	2.93	0.38
2019-07-10	32.54	33.46	32.46	33.07	0.66	2.04	62,172	20,515	3.09	0.56
2019-07-09	33.09	33.11	32.18	32.41	-0.42	-1.28	41,531	13,486	2.83	0.37
2019-07-08	32.58	33.28	32.39	32.83	-0.37	-1.11	68,295	22,349	2.68	0.61
2019-07-05	33.09	33.45	32.81	33.20	0.40	1.22	50,634	16,787	1.95	0.45
2019-07-04	33.68	33.69	32.58	32.80	-0.67	-2.00	80,638	26,570	3.32	0.72
2019-07-03	33.76	34.09	33.12	33.47	-0.52	-1.53	76,649	25,671	2.85	0.68
2019-07-02	34.25	35.20	33.60	33.99	-0.73	-2.10	92,591	31,796	4.61	0.83
2019-07-01	33.40	34.98	33.21	34.72	1.83	5.56	141,772	48,620	5.38	1.27

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