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 |
|---|
| 2025-04-30 | 30.97 | 30.55 | -0.58 | -1.86% | 30.55 | 31.30 | 51971 | 16004.67 | 0.80% |
| 2025-04-29 | 30.96 | 31.13 | 0.44 | 1.43% | 30.47 | 31.70 | 98699 | 30714.07 | 1.52% |
| 2025-04-28 | 30.75 | 30.69 | -0.51 | -1.63% | 30.28 | 31.10 | 61358 | 18846.20 | 0.94% |
| 2025-04-25 | 32.00 | 31.20 | -0.80 | -2.50% | 31.10 | 32.00 | 64487 | 20220.31 | 0.99% |
| 2025-04-24 | 30.83 | 32.00 | 1.19 | 3.86% | 30.81 | 32.56 | 120447 | 38537.61 | 1.85% |
| 2025-04-23 | 31.62 | 30.81 | -0.80 | -2.53% | 30.68 | 31.75 | 72102 | 22318.77 | 1.11% |
| 2025-04-22 | 31.84 | 31.61 | -0.25 | -0.78% | 31.53 | 32.48 | 87760 | 28010.12 | 1.35% |
| 2025-04-21 | 29.40 | 31.86 | 2.46 | 8.37% | 29.21 | 31.95 | 146159 | 45572.25 | 2.24% |
| 2025-04-18 | 29.24 | 29.40 | 0.14 | 0.48% | 29.11 | 29.67 | 31311 | 9223.95 | 0.48% |
| 2025-04-17 | 29.99 | 29.26 | -0.83 | -2.76% | 29.21 | 30.08 | 50713 | 15006.66 | 0.78% |
| 2025-04-16 | 29.55 | 30.09 | 0.46 | 1.55% | 29.35 | 30.15 | 69622 | 20812.68 | 1.07% |
| 2025-04-15 | 29.30 | 29.63 | 0.33 | 1.13% | 28.79 | 29.80 | 59081 | 17388.20 | 0.91% |
| 2025-04-14 | 29.71 | 29.30 | -0.31 | -1.05% | 29.10 | 29.82 | 69925 | 20565.21 | 1.07% |
| 2025-04-11 | 28.53 | 29.61 | 0.89 | 3.10% | 28.45 | 29.96 | 79627 | 23584.63 | 1.22% |
| 2025-04-10 | 28.87 | 28.72 | 0.01 | 0.03% | 28.50 | 29.64 | 114712 | 33182.79 | 1.76% |
| 2025-04-09 | 27.02 | 28.71 | 1.26 | 4.59% | 26.52 | 29.06 | 123899 | 34918.49 | 1.90% |
| 2025-04-08 | 27.61 | 27.45 | 0.34 | 1.25% | 26.90 | 28.28 | 112858 | 30921.35 | 1.73% |
| 2025-04-07 | 26.67 | 27.11 | -2.01 | -6.90% | 26.32 | 28.66 | 130223 | 35800.45 | 2.00% |
| 2025-04-03 | 29.58 | 29.12 | -0.49 | -1.65% | 29.06 | 29.84 | 39225 | 11487.66 | 0.60% |
| 2025-04-02 | 29.53 | 29.61 | 0.08 | 0.27% | 29.32 | 30.15 | 48141 | 14301.79 | 0.74% |
| 2025-04-01 | 29.76 | 29.53 | -0.10 | -0.34% | 29.35 | 29.89 | 40617 | 12043.41 | 0.62% |
| 2025-03-31 | 29.85 | 29.63 | -0.22 | -0.74% | 29.30 | 30.11 | 71600 | 21236.13 | 1.10% |
| 2025-03-28 | 30.29 | 29.85 | -0.52 | -1.71% | 29.60 | 30.37 | 63132 | 18882.19 | 0.96% |
| 2025-03-27 | 29.06 | 30.37 | 1.21 | 4.15% | 29.06 | 30.73 | 93914 | 28367.70 | 1.42% |
| 2025-03-26 | 29.46 | 29.16 | -0.32 | -1.09% | 28.97 | 29.63 | 40067 | 11673.75 | 0.61% |
| 2025-03-25 | 29.51 | 29.48 | 0.07 | 0.24% | 29.36 | 29.88 | 37249 | 11026.13 | 0.56% |
| 2025-03-24 | 29.37 | 29.41 | -0.01 | -0.03% | 29.09 | 29.88 | 46262 | 13639.46 | 0.70% |
| 2025-03-21 | 29.90 | 29.42 | -0.71 | -2.36% | 29.27 | 30.23 | 62112 | 18380.80 | 0.94% |
| 2025-03-20 | 30.43 | 30.13 | -0.30 | -0.99% | 30.01 | 30.65 | 37659 | 11408.44 | 0.57% |
| 2025-03-19 | 30.33 | 30.43 | -0.08 | -0.26% | 29.94 | 30.66 | 43366 | 13129.13 | 0.66% |
| 2025-03-18 | 30.66 | 30.51 | 0.29 | 0.96% | 30.31 | 31.35 | 84644 | 26110.54 | 1.28% |
| 2025-03-17 | 30.39 | 30.22 | -0.24 | -0.79% | 29.84 | 30.44 | 55998 | 16894.09 | 0.85% |
| 2025-03-14 | 30.38 | 30.46 | -0.05 | -0.16% | 29.75 | 30.69 | 82351 | 24987.28 | 1.25% |
| 2025-03-13 | 30.89 | 30.51 | -0.76 | -2.43% | 29.82 | 31.15 | 121185 | 36777.53 | 1.84% |
| 2025-03-12 | 30.16 | 31.27 | 1.11 | 3.68% | 30.16 | 31.60 | 153958 | 47651.40 | 2.33% |
| 2025-03-11 | 29.01 | 30.16 | 0.90 | 3.08% | 28.92 | 30.22 | 120566 | 35812.04 | 1.83% |
| 2025-03-10 | 30.53 | 29.26 | -0.75 | -2.50% | 29.11 | 30.75 | 118462 | 35082.01 | 1.79% |
| 2025-03-07 | 28.87 | 30.01 | 1.12 | 3.88% | 28.66 | 30.30 | 146922 | 43721.53 | 2.22% |
| 2025-03-06 | 28.84 | 28.89 | 0.06 | 0.21% | 28.33 | 29.10 | 139192 | 40033.45 | 2.11% |
| 2025-03-05 | 28.30 | 28.83 | 0.48 | 1.69% | 28.20 | 28.98 | 116805 | 33438.39 | 1.77% |
| 2025-03-04 | 27.04 | 28.35 | 0.83 | 3.02% | 27.04 | 28.57 | 142950 | 40271.76 | 2.16% |
| 2025-03-03 | 27.30 | 27.52 | 0.97 | 3.65% | 27.07 | 28.00 | 159396 | 43978.94 | 2.41% |
| 2025-02-28 | 26.69 | 26.55 | -0.14 | -0.52% | 26.36 | 27.63 | 152627 | 41121.44 | 2.31% |
| 2025-02-27 | 25.18 | 26.69 | 1.64 | 6.55% | 25.16 | 26.79 | 170667 | 45129.97 | 2.58% |
| 2025-02-26 | 24.44 | 25.05 | 0.68 | 2.79% | 24.44 | 25.05 | 74209 | 18468.43 | 1.12% |
| 2025-02-25 | 24.52 | 24.37 | -0.38 | -1.54% | 24.29 | 24.73 | 41601 | 10185.07 | 0.63% |
| 2025-02-24 | 24.72 | 24.75 | -0.04 | -0.16% | 24.60 | 25.02 | 58026 | 14362.32 | 0.88% |
| 2025-02-21 | 25.53 | 24.79 | -0.71 | -2.78% | 24.63 | 25.55 | 93633 | 23345.46 | 1.42% |
| 2025-02-20 | 25.05 | 25.50 | 0.45 | 1.80% | 24.81 | 25.74 | 71380 | 18128.49 | 1.08% |
| 2025-02-19 | 25.10 | 25.05 | -0.12 | -0.48% | 24.90 | 25.30 | 68474 | 17187.54 | 1.04% |
| 2025-02-18 | 25.23 | 25.17 | -0.08 | -0.32% | 24.90 | 25.96 | 68798 | 17530.43 | 1.04% |
| 2025-02-17 | 25.29 | 25.25 | -0.03 | -0.12% | 24.86 | 25.42 | 53678 | 13485.57 | 0.81% |
| 2025-02-14 | 24.74 | 25.28 | 0.50 | 2.02% | 24.52 | 25.42 | 77391 | 19351.27 | 1.17% |
| 2025-02-13 | 25.09 | 24.78 | -0.31 | -1.24% | 24.70 | 25.35 | 74353 | 18525.69 | 1.13% |
| 2025-02-12 | 25.22 | 25.09 | -0.19 | -0.75% | 24.80 | 25.39 | 71816 | 17967.18 | 1.09% |
| 2025-02-11 | 26.00 | 25.28 | -0.70 | -2.69% | 25.19 | 26.25 | 74030 | 18847.89 | 1.12% |
| 2025-02-10 | 26.25 | 25.98 | -0.21 | -0.80% | 25.78 | 26.30 | 58207 | 15118.13 | 0.88% |
| 2025-02-07 | 25.95 | 26.19 | 0.26 | 1.00% | 25.79 | 26.57 | 51336 | 13468.47 | 0.78% |
| 2025-02-06 | 25.81 | 25.93 | -0.21 | -0.80% | 25.81 | 26.33 | 62721 | 16302.20 | 0.95% |
| 2025-02-05 | 26.30 | 26.14 | -0.24 | -0.91% | 25.80 | 26.68 | 47928 | 12573.80 | 0.73% |
| 2025-01-27 | 26.62 | 26.38 | -0.18 | -0.68% | 26.33 | 27.04 | 36969 | 9853.94 | 0.56% |
| 2025-01-24 | 26.30 | 26.56 | 0.38 | 1.45% | 26.18 | 27.12 | 54724 | 14662.33 | 0.83% |
| 2025-01-23 | 26.60 | 26.18 | -0.14 | -0.53% | 25.86 | 26.94 | 60744 | 15970.27 | 0.92% |
| 2025-01-22 | 27.15 | 26.32 | -0.99 | -3.63% | 26.19 | 27.42 | 55751 | 14798.81 | 0.84% |
| 2025-01-21 | 26.05 | 27.31 | 1.34 | 5.16% | 26.00 | 27.75 | 88799 | 24063.15 | 1.34% |
| 2025-01-20 | 26.26 | 25.97 | 0.03 | 0.12% | 25.90 | 26.66 | 39404 | 10334.66 | 0.60% |
| 2025-01-17 | 25.31 | 25.94 | 0.47 | 1.85% | 25.20 | 26.19 | 30458 | 7860.70 | 0.46% |
| 2025-01-16 | 25.65 | 25.47 | -0.17 | -0.66% | 25.38 | 25.99 | 31628 | 8115.48 | 0.48% |
| 2025-01-15 | 26.11 | 25.64 | -0.41 | -1.57% | 25.43 | 26.24 | 47103 | 12116.56 | 0.71% |
| 2025-01-14 | 25.73 | 26.05 | 0.39 | 1.52% | 25.36 | 26.35 | 47431 | 12334.56 | 0.72% |
| 2025-01-13 | 25.56 | 25.66 | -0.15 | -0.58% | 25.48 | 26.06 | 30449 | 7834.65 | 0.46% |
| 2025-01-10 | 25.68 | 25.81 | 0.11 | 0.43% | 25.47 | 26.30 | 42604 | 11100.08 | 0.65% |
| 2025-01-09 | 25.49 | 25.70 | -0.03 | -0.12% | 25.42 | 26.03 | 25031 | 6451.84 | 0.38% |
| 2025-01-08 | 25.52 | 25.73 | 0.08 | 0.31% | 24.80 | 26.05 | 53966 | 13706.90 | 0.82% |
| 2025-01-07 | 25.48 | 25.65 | 0.08 | 0.31% | 25.27 | 25.87 | 26289 | 6737.49 | 0.40% |
| 2025-01-06 | 25.42 | 25.57 | 0.09 | 0.35% | 25.18 | 26.09 | 39028 | 9977.19 | 0.59% |
| 2025-01-03 | 25.82 | 25.48 | -0.24 | -0.93% | 25.40 | 26.35 | 59330 | 15336.93 | 0.90% |
| 2025-01-02 | 26.75 | 25.72 | -0.76 | -2.87% | 25.48 | 26.75 | 62876 | 16357.72 | 0.95% |
| 2024-12-31 | 27.38 | 26.48 | -0.80 | -2.93% | 26.42 | 27.42 | 58458 | 15682.59 | 0.89% |
| 2024-12-30 | 27.65 | 27.28 | -0.39 | -1.41% | 27.17 | 27.75 | 45230 | 12392.93 | 0.68% |
深证大盘股票行情在线 K线走势图
