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
2021-05-14 64.39 66.78 63.81 66.31 55858手 36868万 1.90 2.95%
2021-05-13 65.00 65.40 63.10 64.41 54716手 35119万 -1.09 -1.66%
2021-05-12 66.97 67.33 65.20 65.50 53033手 34880万 -1.85 -2.75%
2021-05-11 66.87 67.69 64.98 67.35 61650手 41006万 0.48 0.72%
2021-05-10 68.20 68.61 65.61 66.87 71423手 47510万 -1.32 -1.94%
2021-05-07 71.66 71.95 68.12 68.19 63055手 43903万 -3.93 -5.45%
2021-05-06 73.04 73.82 71.20 72.12 51855手 37545万 -0.95 -1.30%
2021-04-30 73.08 74.39 72.35 73.07 45928手 33756万 -0.28 -0.38%
2021-04-29 73.32 74.46 72.04 73.35 45520手 33433万 0.03 0.04%
2021-04-28 71.00 73.50 70.65 73.32 63328手 46024万 2.33 3.28%
2021-04-27 67.18 71.47 67.18 70.99 96051手 67315万 3.90 5.81%
2021-04-26 69.68 70.48 67.06 67.09 82551手 56560万 -2.79 -3.99%
2021-04-23 69.70 70.20 68.87 69.88 45151手 31438万 0.90 1.30%
2021-04-22 70.17 70.29 68.50 68.98 40295手 27846万 -0.82 -1.18%
2021-04-21 70.00 70.66 69.13 69.80 51398手 35921万 -0.80 -1.13%
2021-04-20 71.17 71.65 68.21 70.60 65188手 45484万 -0.66 -0.93%
2021-04-19 69.05 71.35 68.53 71.26 46860手 33187万 1.76 2.53%
2021-04-16 70.94 71.45 68.75 69.50 31052手 21661万 -1.46 -2.06%
2021-04-15 70.00 71.14 69.63 70.96 27113手 19093万 0.51 0.72%
2021-04-14 69.50 70.95 68.11 70.45 42843手 29975万 1.35 1.95%
2021-04-13 67.59 70.26 67.05 69.10 45705手 31550万 1.82 2.71%
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%