广联达(002410)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-04-12	68.61	68.62	66.71	67.28	45059手	30367万	-1.66	-2.41%
2021-04-09	68.10	69.00	66.85	68.94	44762手	30466万	0.33	0.48%
2021-04-08	68.28	68.88	68.01	68.61	27020手	18505万	-0.29	-0.42%
2021-04-07	71.52	71.52	67.78	68.90	66923手	46089万	-2.63	-3.68%
2021-04-06	68.35	71.98	67.80	71.53	71701手	50676万	3.24	4.74%
2021-04-02	68.98	69.39	67.60	68.29	41573手	28458万	-0.41	-0.60%
2021-04-01	66.39	68.77	66.01	68.70	57106手	38854万	2.31	3.48%
2021-03-31	66.56	67.97	63.91	66.39	68811手	45038万	-0.21	-0.32%
2021-03-30	65.27	68.32	64.88	66.60	68038手	45692万	1.28	1.96%
2021-03-29	63.12	66.10	62.82	65.32	59067手	38172万	2.19	3.47%
2021-03-26	61.40	64.00	61.00	63.13	88831手	55854万	2.27	3.73%
2021-03-25	59.72	61.90	59.72	60.86	43440手	26399万	0.02	0.03%
2021-03-24	60.60	61.50	59.89	60.84	36709手	22249万	-0.16	-0.26%
2021-03-23	62.58	62.98	60.60	61.00	52275手	32228万	-1.01	-1.63%
2021-03-22	61.35	62.20	60.50	62.01	68674手	42179万	0.76	1.24%
2021-03-19	61.30	61.90	60.65	61.25	78089手	47830万	-1.40	-2.23%
2021-03-18	60.30	62.88	59.53	62.65	88836手	54768万	2.72	4.54%
2021-03-17	59.88	61.36	58.70	59.93	101329手	60893万	0.64	1.08%
2021-03-16	59.27	60.48	58.83	59.29	77465手	46081万	1.28	2.21%
2021-03-15	59.88	60.40	57.41	58.01	137262手	80645万	-2.25	-3.73%
2021-03-12	64.98	64.98	59.18	60.26	172058手	104283万	-3.44	-5.40%
2021-03-11	62.83	66.38	61.38	63.70	175987手	112609万	0.89	1.42%
2021-03-10	60.00	62.81	59.41	62.81	182295手	112680万	5.71	10.00%
2021-03-09	59.69	60.28	55.90	57.10	172712手	100532万	-2.60	-4.36%
2021-03-08	65.86	65.88	59.40	59.70	154672手	96402万	-5.30	-8.15%
2021-03-05	64.32	65.85	62.90	65.00	117258手	75953万	-0.73	-1.11%
2021-03-04	66.95	67.51	64.07	65.73	109828手	72414万	-1.86	-2.75%
2021-03-03	67.00	68.33	65.60	67.59	106411手	71306万	0.60	0.90%
2021-03-02	69.36	70.10	66.66	66.99	113333手	76934万	-1.83	-2.66%
2021-03-01	71.69	71.80	68.40	68.82	101586手	70569万	-1.84	-2.60%
2021-02-26	69.50	72.01	68.27	70.66	87255手	61651万	-0.01	-0.01%
2021-02-25	71.00	72.46	69.00	70.67	89721手	63631万	0.21	0.30%
2021-02-24	75.20	75.50	70.16	70.46	77575手	55820万	-4.18	-5.60%
2021-02-23	76.68	77.58	74.05	74.64	76311手	57621万	-1.86	-2.43%
2021-02-22	80.00	80.79	76.00	76.50	104932手	82322万	-5.00	-6.13%
2021-02-19	82.32	82.48	78.64	81.50	77150手	62095万	-1.31	-1.58%
2021-02-18	90.00	90.00	82.40	82.81	80124手	68295万	-4.93	-5.62%
2021-02-10	82.80	89.93	82.80	87.74	85418手	74753万	5.07	6.13%
2021-02-09	81.01	83.60	79.98	82.67	60785手	50001万	3.19	4.01%
2021-02-08	80.15	80.41	77.10	79.48	66169手	51945万	-1.01	-1.25%
2021-02-05	80.00	82.47	79.50	80.49	59436手	48273万	0.10	0.12%
2021-02-04	80.52	80.98	77.98	80.39	88043手	69769万	-1.57	-1.92%
2021-02-03	83.15	83.90	78.90	81.96	116445手	94499万	-1.19	-1.43%
2021-02-02	84.24	84.28	80.00	83.15	62246手	51477万	0.04	0.05%
2021-02-01	83.00	84.10	80.79	83.11	85118手	70240万	0.11	0.13%
2021-01-29	80.65	86.30	80.00	83.00	80090手	67081万	2.35	2.91%
2021-01-28	82.01	83.79	80.00	80.65	80103手	65144万	-3.36	-4.00%
2021-01-27	84.73	85.90	82.00	84.01	77665手	65221万	-1.71	-2.00%
2021-01-26	86.02	88.00	84.18	85.72	149483手	128938万	-3.93	-4.38%
2021-01-25	90.72	91.32	87.50	89.65	82768手	74092万	-1.70	-1.86%
2021-01-22	90.35	91.98	88.60	91.35	60035手	54273万	1.26	1.40%
2021-01-21	90.41	92.50	88.68	90.09	67196手	60521万	-0.34	-0.38%
2021-01-20	88.00	90.50	86.24	90.43	81373手	72618万	4.48	5.21%
2021-01-19	87.08	88.50	85.68	85.95	70535手	61144万	-1.11	-1.27%
2021-01-18	80.99	88.64	80.50	87.06	118389手	101792万	6.29	7.79%
2021-01-15	79.05	81.94	77.94	80.77	81505手	65356万	1.08	1.35%
2021-01-14	80.76	81.45	77.66	79.69	97685手	77245万	-2.10	-2.57%
2021-01-13	80.97	83.20	79.99	81.79	96909手	78907万	0.29	0.36%
2021-01-12	79.25	82.00	79.02	81.50	74513手	60347万	2.50	3.17%
2021-01-11	80.00	80.18	78.30	79.00	73995手	58708万	0.20	0.25%
2021-01-08	78.90	80.26	78.09	78.80	72255手	57046万	0.43	0.55%
2021-01-07	77.53	79.50	77.00	78.37	85778手	67177万	-0.21	-0.27%
2021-01-06	79.60	79.65	76.50	78.58	100687手	78428万	-1.44	-1.80%
2021-01-05	80.24	80.53	78.50	80.02	87682手	69446万	-0.51	-0.63%
2021-01-04	79.51	82.00	78.32	80.53	83526手	67584万	1.79	2.27%
2020-12-31	76.33	80.00	76.33	78.74	82356手	64711万	2.05	2.67%
2020-12-30	73.12	76.83	72.80	76.69	87780手	66352万	3.57	4.88%
2020-12-29	70.99	74.00	70.53	73.12	92600手	67456万	2.12	2.99%
2020-12-28	72.71	73.20	70.50	71.00	88240手	62931万	-1.76	-2.42%
2020-12-25	73.48	74.23	71.99	72.76	45074手	32818万	-0.99	-1.34%
2020-12-24	73.80	74.74	73.09	73.75	49640手	36658万	0.34	0.46%
2020-12-23	72.10	73.80	71.34	73.41	68237手	49871万	1.31	1.82%
2020-12-22	72.80	73.73	71.47	72.10	72914手	53050万	-0.70	-0.96%
2020-12-21	71.66	73.95	70.71	72.80	63210手	45883万	0.80	1.11%
2020-12-18	71.19	72.18	70.11	72.00	64536手	46207万	1.08	1.52%
2020-12-17	69.03	71.32	69.02	70.92	71520手	50598万	1.81	2.62%
2020-12-16	70.00	70.28	68.70	69.11	57619手	39942万	-1.22	-1.74%
2020-12-15	69.90	70.87	69.19	70.33	70054手	49260万	1.33	1.93%
2020-12-14	67.67	70.60	67.20	69.00	94992手	65778万	1.78	2.65%
2020-12-11	67.77	68.89	66.50	67.22	65100手	43736万	-0.48	-0.71%
2020-12-10	68.16	68.80	66.80	67.70	64209手	43502万	-1.28	-1.86%
2020-12-09	70.90	71.00	68.22	68.98	83548手	57951万	-1.79	-2.53%
2020-12-08	69.98	71.55	69.01	70.77	99922手	70777万	1.44	2.08%
2020-12-07	66.88	70.10	66.69	69.33	131674手	90641万	2.98	4.49%
2020-12-04	67.61	68.31	66.00	66.35	59295手	39618万	-1.05	-1.56%
2020-12-03	65.94	67.91	65.51	67.40	74007手	49571万	0.30	0.45%
2020-11-30	65.13	67.38	64.05	67.10	89281手	59008万	2.19	3.37%
2020-11-27	66.98	67.23	64.35	64.91	79338手	51707万	-1.53	-2.30%
2020-11-26	64.01	67.26	63.70	66.44	93837手	61753万	2.44	3.81%
2020-11-25	67.18	67.42	63.86	64.00	88497手	57675万	-3.68	-5.44%
2020-11-24	67.50	67.93	67.04	67.68	43549手	29401万	0.02	0.03%
2020-11-23	68.45	69.12	67.01	67.66	86046手	58365万	-0.47	-0.69%
2020-11-20	69.30	69.79	67.90	68.13	72727手	49899万	-0.59	-0.86%
2020-11-19	67.00	69.33	65.55	68.72	84715手	57749万	1.12	1.66%
2020-11-18	70.85	70.89	66.50	67.60	88848手	60514万	-2.40	-3.43%
2020-11-17	70.37	71.84	68.81	70.00	97433手	68305万	0.01	0.01%
2020-11-16	70.00	70.24	67.91	69.99	68861手	47831万	0.65	0.94%
2020-11-13	68.99	69.89	68.00	69.34	68437手	47361万	0.16	0.23%
2020-11-12	70.53	71.45	68.68	69.18	61303手	42484万	-0.29	-0.42%
2020-11-11	72.14	73.69	69.05	69.47	97532手	68635万	-2.50	-3.47%
2020-11-10	74.50	74.52	71.96	71.97	85818手	62525万	-1.67	-2.27%
2020-11-09	72.00	75.00	71.81	73.64	87335手	64495万	2.55	3.59%
2020-11-06	75.90	75.90	70.67	71.09	104718手	75431万	-4.86	-6.40%
2020-11-05	73.40	76.99	73.15	75.95	97857手	73714万	3.59	4.96%
2020-11-04	73.22	73.40	71.70	72.36	55923手	40502万	-0.86	-1.18%
2020-11-03	72.77	73.98	71.97	73.22	72914手	53224万	1.41	1.96%
2020-11-02	72.20	72.28	69.58	71.81	82956手	59100万	0.84	1.18%
2020-10-30	73.00	73.51	69.95	70.97	98154手	70305万	-1.93	-2.65%
2020-10-29	70.79	74.23	70.40	72.90	103149手	74860万	0.01	0.01%
2020-10-28	72.40	73.50	71.72	72.89	55181手	39988万	0.71	0.98%
2020-10-27	74.68	74.68	71.00	72.18	95290手	68886万	-0.75	-1.03%
2020-10-26	74.00	74.80	71.00	72.93	53263手	39123万	0.48	0.66%
2020-10-23	80.90	81.00	72.27	72.45	110123手	82955万	-7.85	-9.78%
2020-10-22	81.19	81.36	79.02	80.30	41518手	33305万	-0.90	-1.11%
2020-10-21	82.78	83.38	80.81	81.20	50291手	41133万	-0.78	-0.95%
2020-10-20	81.39	82.80	79.58	81.98	54392手	44144万	1.89	2.36%
2020-10-19	81.51	81.99	79.43	80.09	51385手	41336万	-1.42	-1.74%
2020-10-16	82.00	82.54	80.27	81.51	48256手	39322万	-1.36	-1.64%
2020-10-15	81.61	83.00	80.71	82.87	52902手	43554万	0.25	0.30%
2020-10-14	80.20	83.42	80.11	82.62	72177手	59191万	1.77	2.19%
2020-10-13	80.35	81.80	79.53	80.85	67071手	54139万	0.51	0.64%
2020-10-12	77.62	80.88	77.19	80.34	90215手	71811万	4.26	5.60%