广东鸿图

002101
🏛️ 中国 →
13.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.04 12.13 11.60 11.78 17.2M
2021-12-30 11.93 12.16 11.81 12.04 19.9M
2021-12-29 12.37 12.50 11.76 11.95 22.5M
2021-12-28 12.94 13.32 12.30 12.62 29.7M
2021-12-27 13.00 13.95 12.70 12.85 34.2M
2021-12-24 13.48 14.20 12.94 12.97 50.2M
2021-12-23 11.83 13.08 11.61 13.08 42.1M
2021-12-22 12.07 12.56 11.80 11.89 29.4M
2021-12-21 12.90 13.48 11.90 12.29 47.0M
2021-12-20 12.01 13.22 11.50 13.22 46.8M
2021-12-17 12.45 13.28 11.74 12.02 62.0M
2021-12-16 11.55 12.21 11.16 12.21 40.7M
2021-12-15 10.84 11.54 10.75 11.10 45.7M
2021-12-14 11.50 11.65 10.68 11.08 54.9M
2021-12-13 12.58 12.98 11.40 11.64 63.6M
2021-12-10 11.30 11.94 11.21 11.94 68.6M
2021-12-09 10.35 10.85 10.35 10.85 53.2M
2021-12-08 8.68 9.86 8.11 9.86 50.2M
2021-12-07 8.60 9.41 8.60 8.96 40.3M
2021-12-06 8.82 9.06 8.50 8.55 13.4M
2021-12-03 8.66 9.18 8.66 8.80 9.0M
2021-12-02 8.68 9.05 8.60 8.62 12.0M
2021-12-01 8.76 8.81 8.60 8.66 8.3M
2021-11-30 8.33 9.05 8.33 8.76 17.1M
2021-11-29 8.20 8.39 8.20 8.33 6.9M
2021-11-26 8.47 8.60 8.32 8.39 8.3M
2021-11-25 8.49 8.63 8.42 8.47 7.1M
2021-11-24 8.46 8.75 8.41 8.50 10.2M
2021-11-23 8.20 8.85 8.16 8.58 20.9M
2021-11-22 8.09 8.31 8.09 8.19 7.0M
2021-11-19 7.92 8.11 7.83 8.08 6.2M
2021-11-18 8.06 8.11 7.94 7.96 4.8M
2021-11-17 7.82 8.09 7.82 8.07 6.7M
2021-11-16 7.98 8.03 7.81 7.82 5.6M
2021-11-15 7.86 8.17 7.83 8.00 8.8M
2021-11-12 7.61 7.82 7.57 7.79 5.8M
2021-11-11 7.68 7.68 7.52 7.57 3.8M
2021-11-10 7.54 7.65 7.48 7.62 4.5M
2021-11-09 7.39 7.56 7.36 7.54 3.3M
2021-11-08 7.38 7.45 7.32 7.39 2.4M
2021-11-05 7.29 7.47 7.25 7.44 4.8M
2021-11-04 7.23 7.36 7.23 7.34 2.5M
2021-11-03 7.11 7.26 7.08 7.23 2.8M
2021-11-02 7.29 7.44 7.07 7.15 4.8M
2021-11-01 7.05 7.52 6.96 7.32 7.3M
2021-10-29 6.99 7.01 6.87 6.98 2.7M
2021-10-28 7.21 7.24 6.69 6.96 8.3M
2021-10-27 7.48 7.65 7.24 7.24 7.4M
2021-10-26 7.54 7.58 7.45 7.50 2.8M
2021-10-25 7.35 7.53 7.33 7.49 3.0M
2021-10-22 7.36 7.45 7.32 7.39 2.7M
2021-10-21 7.39 7.43 7.33 7.35 2.4M
2021-10-20 7.45 7.46 7.39 7.41 2.3M
2021-10-19 7.58 7.60 7.41 7.45 5.0M
2021-10-18 7.36 7.62 7.30 7.58 4.1M
2021-10-15 7.55 7.55 7.34 7.36 3.8M
2021-10-14 7.60 7.60 7.46 7.56 2.6M
2021-10-13 7.54 7.62 7.46 7.57 2.6M
2021-10-12 7.64 7.66 7.49 7.55 3.8M
2021-10-11 7.83 7.83 7.61 7.64 6.5M
2021-10-08 7.64 7.91 7.61 7.84 6.4M
2021-09-30 7.53 7.69 7.40 7.58 6.3M
2021-09-29 7.55 7.69 7.53 7.64 3.7M
2021-09-28 7.43 7.69 7.42 7.67 3.8M
2021-09-27 7.68 7.69 7.46 7.48 6.0M
2021-09-24 7.88 7.94 7.56 7.71 7.1M
2021-09-23 7.85 7.98 7.82 7.89 4.2M
2021-09-22 7.65 7.86 7.60 7.85 3.5M
2021-09-17 7.96 8.02 7.65 7.79 7.1M
2021-09-16 8.09 8.27 7.94 7.97 6.6M
2021-09-15 8.08 8.14 7.99 8.09 4.8M
2021-09-14 8.27 8.32 8.06 8.08 7.5M
2021-09-13 8.25 8.30 8.19 8.26 5.7M
2021-09-10 8.43 8.45 8.24 8.27 7.2M
2021-09-09 8.49 8.53 8.39 8.43 7.0M
2021-09-08 8.70 8.79 8.45 8.50 15.1M
2021-09-07 8.66 8.98 8.65 8.80 12.5M
2021-09-06 8.71 8.78 8.55 8.61 8.2M
2021-09-03 8.82 8.82 8.48 8.59 14.1M
2021-09-02 8.16 8.88 7.97 8.77 23.0M
2021-09-01 8.20 8.22 7.93 8.13 7.3M
2021-08-31 8.20 8.25 8.12 8.18 4.9M
2021-08-30 8.39 8.58 8.17 8.20 7.4M
2021-08-27 8.28 8.39 8.12 8.39 7.9M
2021-08-26 8.22 8.43 8.08 8.35 9.0M
2021-08-25 8.37 8.37 8.14 8.21 5.6M
2021-08-24 8.49 8.62 8.23 8.26 11.1M
2021-08-23 8.24 8.60 8.22 8.55 10.2M
2021-08-20 8.14 8.21 8.03 8.21 4.8M
2021-08-19 8.26 8.28 8.05 8.17 5.1M
2021-08-18 8.25 8.34 8.18 8.26 5.3M
2021-08-17 8.48 8.52 8.23 8.27 8.7M
2021-08-16 8.55 8.66 8.41 8.46 10.7M
2021-08-13 8.12 8.61 8.05 8.52 20.2M
2021-08-12 7.91 8.20 7.89 8.15 11.3M
2021-08-11 7.94 8.02 7.83 7.92 7.6M
2021-08-10 8.05 8.10 7.85 7.91 11.0M
2021-08-09 8.19 8.38 7.99 8.09 16.8M
2021-08-06 7.60 7.81 7.57 7.80 5.3M
2021-08-05 7.70 7.71 7.56 7.60 4.5M
2021-08-04 7.64 7.77 7.64 7.68 4.1M
2021-08-03 7.90 7.90 7.62 7.64 4.8M
2021-08-02 7.78 7.85 7.71 7.80 4.5M
2021-07-30 7.61 7.75 7.53 7.70 5.1M
2021-07-29 7.44 7.67 7.44 7.56 4.6M
2021-07-28 7.68 7.70 7.30 7.40 6.7M
2021-07-27 7.79 7.94 7.65 7.69 5.7M
2021-07-26 7.94 7.98 7.60 7.80 6.3M
2021-07-23 8.18 8.18 7.85 7.93 10.4M
2021-07-22 8.18 8.32 8.13 8.19 6.2M
2021-07-21 8.15 8.31 8.13 8.18 5.9M
2021-07-20 8.15 8.17 8.00 8.14 5.0M
2021-07-19 8.17 8.31 8.13 8.15 6.1M
2021-07-16 8.36 8.45 8.25 8.27 8.3M
2021-07-15 8.46 8.51 8.28 8.37 6.6M
2021-07-14 8.54 8.64 8.43 8.54 7.7M
2021-07-13 8.49 8.54 8.31 8.54 9.1M
2021-07-12 8.53 8.61 8.43 8.49 10.4M
2021-07-09 8.40 8.55 8.23 8.50 10.7M
2021-07-08 8.35 8.51 8.31 8.38 12.7M
2021-07-07 7.91 8.41 7.91 8.39 14.4M
2021-07-06 8.10 8.18 7.89 8.04 6.7M
2021-07-05 7.90 8.04 7.83 8.03 8.8M
2021-07-02 7.86 7.94 7.67 7.80 6.8M
2021-07-01 8.18 8.18 7.93 7.95 11.6M
2021-06-30 8.10 8.39 8.08 8.20 10.6M
2021-06-29 8.55 8.55 8.12 8.18 16.9M
2021-06-28 8.73 8.82 8.60 8.76 11.4M
2021-06-25 8.55 8.80 8.42 8.69 11.7M
2021-06-24 8.74 8.79 8.53 8.55 12.9M
2021-06-23 8.78 8.90 8.65 8.80 15.6M
2021-06-22 8.90 8.94 8.63 8.74 19.3M
2021-06-21 8.33 8.99 8.33 8.86 27.2M
2021-06-18 8.20 8.41 8.05 8.24 15.0M
2021-06-17 8.29 8.36 8.10 8.25 18.3M
2021-06-16 8.82 8.82 8.23 8.32 33.7M
2021-06-15 8.09 8.83 8.09 8.83 28.7M
2021-06-11 7.94 8.68 7.86 8.03 13.7M
2021-06-10 7.75 8.06 7.70 7.95 10.1M
2021-06-09 7.80 7.81 7.64 7.70 5.9M
2021-06-08 7.61 7.85 7.54 7.79 9.4M
2021-06-07 7.58 7.63 7.50 7.52 4.1M
2021-06-04 7.62 7.84 7.53 7.60 8.3M
2021-06-03 7.49 7.62 7.46 7.60 5.3M
2021-06-02 7.45 7.51 7.38 7.49 4.2M
2021-06-01 7.53 7.64 7.43 7.45 4.9M
2021-05-31 7.49 7.52 7.36 7.52 5.5M
2021-05-28 7.50 7.52 7.41 7.47 3.9M
2021-05-27 7.45 7.56 7.41 7.51 4.8M
2021-05-26 7.24 7.56 7.21 7.48 8.5M
2021-05-25 7.18 7.23 7.11 7.22 3.4M
2021-05-24 7.15 7.32 7.15 7.20 3.0M
2021-05-21 7.22 7.25 7.13 7.15 2.9M
2021-05-20 7.27 7.34 7.18 7.20 4.2M
2021-05-19 7.26 7.43 7.20 7.31 6.2M
2021-05-18 7.30 7.40 7.24 7.25 4.2M
2021-05-17 7.40 7.53 7.20 7.34 5.8M
2021-05-14 7.42 7.50 7.34 7.38 5.2M
2021-05-13 7.40 7.63 7.22 7.42 6.4M
2021-05-12 7.17 7.55 7.13 7.48 7.7M
2021-05-11 7.27 7.28 7.09 7.15 4.4M
2021-05-10 7.30 7.34 7.19 7.31 4.5M
2021-05-07 7.22 7.36 7.15 7.33 4.6M
2021-05-06 7.28 7.38 7.19 7.23 3.7M
2021-04-30 7.29 7.32 7.17 7.20 4.1M
2021-04-29 7.44 7.45 7.31 7.31 5.0M
2021-04-28 7.37 7.64 7.32 7.50 7.4M
2021-04-27 7.57 7.57 7.30 7.35 7.7M
2021-04-26 7.70 7.70 7.43 7.51 9.8M
2021-04-23 7.72 7.80 7.52 7.68 11.8M
2021-04-22 7.45 7.85 7.43 7.72 16.1M
2021-04-21 7.11 7.73 7.11 7.42 14.3M
2021-04-20 7.69 7.69 7.27 7.30 16.3M
2021-04-19 7.02 7.69 7.02 7.28 12.3M
2021-04-16 6.91 7.04 6.91 7.00 3.8M
2021-04-15 6.80 6.94 6.79 6.91 2.8M
2021-04-14 6.71 7.05 6.71 6.92 5.4M
2021-04-13 6.80 6.88 6.65 6.70 2.4M
2021-04-12 6.79 6.90 6.74 6.79 2.8M
2021-04-09 6.66 6.87 6.65 6.80 3.3M
2021-04-08 6.63 6.71 6.63 6.67 1.5M
2021-04-07 6.66 6.72 6.62 6.67 1.3M
2021-04-06 6.63 6.69 6.63 6.66 1.5M
2021-04-02 6.72 6.73 6.60 6.63 1.4M
2021-04-01 6.78 6.78 6.65 6.69 2.2M
2021-03-31 6.47 6.73 6.46 6.72 3.5M
2021-03-30 6.56 6.56 6.48 6.50 1.6M
2021-03-29 6.59 6.63 6.52 6.55 1.5M
2021-03-26 6.58 6.62 6.50 6.59 1.4M
2021-03-25 6.67 6.68 6.58 6.58 1.6M
2021-03-24 6.60 6.70 6.57 6.66 2.0M
2021-03-23 6.67 6.72 6.58 6.62 1.7M
2021-03-22 6.63 6.70 6.60 6.69 1.6M
2021-03-19 6.58 6.72 6.56 6.64 2.2M
2021-03-18 6.65 6.68 6.56 6.62 2.0M
2021-03-17 6.71 6.73 6.55 6.65 1.8M
2021-03-16 6.77 6.78 6.69 6.74 2.1M
2021-03-15 6.73 6.78 6.66 6.72 2.2M
2021-03-12 6.77 6.78 6.66 6.73 1.4M
2021-03-11 6.67 6.78 6.53 6.76 3.4M
2021-03-10 6.70 6.71 6.51 6.69 3.4M
2021-03-09 6.73 6.85 6.63 6.64 6.6M
2021-03-08 6.82 6.96 6.71 6.72 8.4M
2021-03-05 6.57 6.63 6.44 6.59 3.4M
2021-03-04 6.40 6.50 6.36 6.48 3.3M
2021-03-03 6.33 6.42 6.30 6.41 1.6M
2021-03-02 6.41 6.49 6.33 6.36 1.6M
2021-03-01 6.34 6.43 6.31 6.41 1.6M
2021-02-26 6.24 6.37 6.21 6.34 2.1M
2021-02-25 6.37 6.39 6.24 6.28 2.5M
2021-02-24 6.42 6.44 6.31 6.35 2.0M
2021-02-23 6.37 6.47 6.31 6.42 2.9M
2021-02-22 6.28 6.60 6.22 6.41 6.8M
2021-02-19 6.14 6.25 6.09 6.24 2.5M
2021-02-18 6.09 6.17 6.08 6.15 2.6M
2021-02-10 5.91 6.04 5.84 6.04 3.8M
2021-02-09 5.87 5.95 5.76 5.89 2.2M
2021-02-08 5.88 5.92 5.80 5.85 2.0M
2021-02-05 5.99 6.10 5.86 5.87 2.9M
2021-02-04 6.01 6.06 5.70 5.86 4.5M
2021-02-03 6.16 6.20 6.00 6.02 2.9M
2021-02-02 6.10 6.28 6.10 6.15 2.0M
2021-02-01 6.10 6.12 6.03 6.12 1.8M
2021-01-29 6.20 6.22 6.03 6.11 3.8M
2021-01-28 6.15 6.27 6.15 6.19 1.6M
2021-01-27 6.23 6.26 6.14 6.24 2.5M
2021-01-26 6.34 6.36 6.17 6.22 4.6M
2021-01-25 6.50 6.50 6.27 6.35 3.3M
2021-01-22 6.58 6.59 6.45 6.49 3.4M
2021-01-21 6.57 6.60 6.45 6.58 4.4M
2021-01-20 6.63 6.69 6.55 6.57 3.2M
2021-01-19 6.69 6.70 6.56 6.60 4.0M
2021-01-18 6.55 6.68 6.55 6.66 2.1M
2021-01-15 6.49 6.63 6.42 6.62 2.9M
2021-01-14 6.81 6.85 6.42 6.55 6.7M
2021-01-13 6.95 7.01 6.83 6.86 3.2M
2021-01-12 6.91 7.04 6.84 6.98 2.9M
2021-01-11 7.05 7.06 6.86 6.90 3.9M
2021-01-08 6.81 7.05 6.81 7.03 3.5M
2021-01-07 6.96 6.98 6.80 6.85 4.9M
2021-01-06 7.13 7.13 6.96 6.99 5.1M
2021-01-05 7.22 7.32 7.11 7.17 5.2M
2021-01-04 7.23 7.30 7.10 7.19 7.3M