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
2022-12-30 21.60 22.15 21.45 21.67 16.8M
2022-12-29 21.43 21.89 21.21 21.27 16.4M
2022-12-28 22.12 22.25 21.20 21.43 20.2M
2022-12-27 22.51 22.75 21.70 22.35 18.2M
2022-12-26 21.00 22.96 20.85 22.47 25.5M
2022-12-23 22.55 22.74 20.72 21.24 27.0M
2022-12-22 23.70 23.74 22.80 23.00 21.1M
2022-12-21 24.05 24.05 22.51 22.91 31.7M
2022-12-20 23.50 24.37 23.02 24.16 41.5M
2022-12-19 22.30 24.25 22.30 23.65 43.7M
2022-12-16 22.99 23.12 22.20 22.29 18.8M
2022-12-15 22.07 23.37 22.07 23.24 25.4M
2022-12-14 22.53 23.06 22.10 22.19 13.9M
2022-12-13 22.50 23.43 22.45 22.80 16.0M
2022-12-12 22.52 22.85 22.09 22.70 13.7M
2022-12-09 22.94 22.95 22.39 22.52 16.8M
2022-12-08 23.58 23.94 22.89 22.94 19.0M
2022-12-07 23.51 24.39 23.50 23.66 23.8M
2022-12-06 23.40 24.62 23.18 23.94 32.7M
2022-12-05 23.20 23.65 22.85 23.35 21.1M
2022-12-02 23.51 23.59 23.00 23.01 19.4M
2022-12-01 24.60 24.83 23.46 23.50 44.4M
2022-11-30 21.90 24.15 21.80 24.04 59.0M
2022-11-29 21.70 22.18 21.70 21.95 12.8M
2022-11-28 21.49 22.11 21.13 21.88 12.0M
2022-11-25 23.01 23.23 22.21 22.22 23.1M
2022-11-24 23.66 23.96 22.93 23.43 22.1M
2022-11-23 22.96 23.66 22.24 23.31 18.4M
2022-11-22 23.90 24.05 22.97 23.00 21.3M
2022-11-21 22.89 24.32 22.85 24.23 28.0M
2022-11-18 23.10 23.65 22.53 23.23 20.6M
2022-11-17 22.82 23.45 22.48 23.12 22.6M
2022-11-16 24.08 24.25 23.17 23.23 28.1M
2022-11-15 22.99 24.73 22.64 24.50 41.7M
2022-11-14 24.75 25.43 23.63 23.87 33.7M
2022-11-11 27.54 27.66 25.10 25.18 42.5M
2022-11-10 25.85 26.70 25.53 26.54 27.8M
2022-11-09 26.15 26.91 25.78 26.29 25.6M
2022-11-08 26.86 27.13 25.67 26.08 34.8M
2022-11-07 26.90 27.85 26.53 27.31 36.9M
2022-11-04 25.80 27.85 25.70 27.40 46.7M
2022-11-03 25.17 27.02 25.01 25.92 50.8M
2022-11-02 23.82 26.30 23.46 25.51 60.8M
2022-11-01 22.17 24.48 22.17 24.01 39.5M
2022-10-31 22.60 23.30 22.10 22.37 28.0M
2022-10-28 23.31 24.15 22.49 22.97 31.3M
2022-10-27 24.00 24.71 23.71 23.76 47.4M
2022-10-26 24.29 24.29 23.00 23.40 54.6M
2022-10-25 21.03 23.62 20.38 23.62 42.0M
2022-10-24 21.30 22.12 21.11 21.47 21.3M
2022-10-21 21.00 21.86 20.60 21.29 31.9M
2022-10-20 23.98 23.99 21.97 21.97 48.9M
2022-10-19 22.83 24.76 22.71 24.41 45.9M
2022-10-18 24.00 24.18 23.00 23.38 30.3M
2022-10-17 23.70 24.18 22.92 23.50 29.5M
2022-10-14 23.70 24.46 23.13 24.16 34.8M
2022-10-13 23.02 24.43 22.92 23.47 49.3M
2022-10-12 20.98 23.00 20.47 23.00 34.2M
2022-10-11 19.90 21.23 19.71 20.91 28.9M
2022-10-10 20.76 21.30 19.50 19.70 20.4M
2022-09-30 21.50 21.68 20.50 20.55 18.0M
2022-09-29 21.72 22.00 20.32 21.70 31.1M
2022-09-28 23.00 23.10 21.21 21.28 33.7M
2022-09-27 23.90 24.28 22.68 23.42 31.6M
2022-09-26 23.07 24.68 22.73 23.84 34.3M
2022-09-23 23.93 24.25 22.79 23.09 31.8M
2022-09-22 23.70 24.74 23.35 24.20 36.1M
2022-09-21 24.00 24.54 23.63 24.23 49.0M
2022-09-20 22.00 23.72 21.90 23.72 21.7M
2022-09-19 21.56 22.04 21.35 21.56 20.4M
2022-09-16 21.36 21.95 20.99 21.40 20.4M
2022-09-15 23.30 23.35 21.07 21.39 31.7M
2022-09-14 23.70 24.19 22.71 23.10 30.4M
2022-09-13 24.25 24.56 23.68 24.23 16.7M
2022-09-09 24.70 25.10 23.70 24.13 25.2M
2022-09-08 24.99 27.01 24.62 25.26 39.4M
2022-09-07 24.02 25.56 24.02 24.89 31.8M
2022-09-06 23.18 24.70 22.98 24.52 34.4M
2022-09-05 23.66 24.25 22.85 23.18 30.0M
2022-09-02 23.53 24.53 22.91 23.91 26.4M
2022-09-01 24.62 24.62 22.82 23.58 41.3M
2022-08-31 27.50 27.53 25.07 25.07 24.4M
2022-08-30 26.90 28.47 26.68 27.85 21.1M
2022-08-29 26.60 27.80 26.30 27.16 12.0M
2022-08-26 27.95 28.80 27.11 27.20 17.4M
2022-08-25 28.08 28.57 27.05 28.28 18.1M
2022-08-24 30.03 30.30 27.82 28.08 26.2M
2022-08-23 30.02 31.80 29.73 30.02 24.8M
2022-08-22 29.59 30.85 29.06 30.36 19.6M
2022-08-19 32.88 33.10 29.73 29.88 34.5M
2022-08-18 30.87 33.48 30.71 32.89 34.9M
2022-08-17 32.01 32.33 30.25 30.87 32.4M
2022-08-16 32.89 34.30 31.88 32.01 30.7M
2022-08-15 31.89 33.86 31.67 32.85 25.7M
2022-08-12 33.97 34.01 31.92 32.10 27.0M
2022-08-11 33.00 35.20 32.03 34.00 42.5M
2022-08-10 32.84 34.47 31.68 33.72 47.5M
2022-08-09 30.92 33.98 30.68 32.75 46.0M
2022-08-08 27.88 30.90 27.53 30.90 46.9M
2022-08-05 29.67 29.69 27.80 28.09 26.5M
2022-08-04 30.00 30.50 28.26 28.96 40.7M
2022-08-03 31.41 33.49 29.47 30.20 42.4M
2022-08-02 32.11 32.77 30.67 31.51 31.8M
2022-08-01 31.64 33.45 30.53 33.40 39.0M
2022-07-29 33.55 33.90 31.28 32.70 43.8M
2022-07-28 35.93 36.80 33.71 34.25 38.3M
2022-07-27 33.20 35.25 32.60 35.12 31.8M
2022-07-26 33.00 35.00 32.02 34.10 37.5M
2022-07-25 37.00 37.00 33.64 33.64 42.7M
2022-07-22 34.27 37.38 33.34 37.38 38.5M
2022-07-21 31.99 35.36 29.83 33.98 52.6M
2022-07-20 32.89 33.63 31.96 32.61 38.5M
2022-07-19 33.40 35.93 32.35 32.60 52.5M
2022-07-18 32.03 33.26 30.31 33.26 45.8M
2022-07-15 27.24 30.24 27.23 30.24 26.7M
2022-07-14 26.30 28.99 25.56 27.49 45.5M
2022-07-13 27.00 29.15 25.97 26.48 45.6M
2022-07-12 26.95 29.14 26.17 27.74 41.2M
2022-07-11 27.24 28.06 25.88 27.00 33.7M
2022-07-08 28.09 28.65 26.84 27.31 51.5M
2022-07-07 24.00 26.82 23.51 26.82 44.9M
2022-07-06 22.15 25.14 22.08 24.38 45.4M
2022-07-05 23.47 24.40 22.20 22.85 27.3M
2022-07-04 23.18 24.60 22.40 23.78 35.9M
2022-07-01 22.52 24.20 21.80 23.77 38.8M
2022-06-30 21.56 24.02 21.56 22.80 50.2M
2022-06-29 25.23 25.40 23.12 23.12 46.3M
2022-06-28 23.81 25.69 21.59 25.69 58.3M
2022-06-27 21.97 23.35 21.30 23.35 44.4M
2022-06-24 20.91 21.86 20.12 21.23 67.9M
2022-06-23 18.12 19.87 18.00 19.87 66.1M
2022-06-22 16.48 18.06 15.74 18.06 76.8M
2022-06-21 16.91 18.16 16.05 16.42 59.6M
2022-06-20 17.34 17.83 16.88 17.38 50.7M
2022-06-17 17.17 18.50 16.93 17.34 58.8M
2022-06-16 17.03 18.10 17.03 17.73 55.2M
2022-06-15 17.43 18.90 16.28 16.65 82.3M
2022-06-14 16.00 17.18 15.60 17.18 65.6M
2022-06-13 14.87 15.62 14.74 15.62 59.3M
2022-06-10 12.91 14.20 12.77 14.20 28.8M
2022-06-09 13.50 13.66 12.90 12.91 23.8M
2022-06-08 12.97 13.90 12.83 13.75 39.4M
2022-06-07 13.10 13.14 12.60 12.99 25.2M
2022-06-06 13.77 13.98 12.71 12.97 45.6M
2022-06-02 12.20 13.39 11.99 13.39 37.4M
2022-06-01 11.26 12.17 11.16 12.17 28.7M
2022-05-31 10.81 11.08 10.54 11.06 10.1M
2022-05-30 10.57 10.97 10.37 10.83 10.0M
2022-05-27 10.70 10.94 10.44 10.75 8.9M
2022-05-26 10.72 10.89 10.35 10.56 8.8M
2022-05-25 10.62 10.88 10.27 10.70 10.3M
2022-05-24 11.33 11.66 10.58 10.59 16.2M
2022-05-23 10.52 11.51 10.52 11.22 16.2M
2022-05-20 10.46 10.66 10.29 10.52 9.1M
2022-05-19 10.40 10.70 10.31 10.48 10.7M
2022-05-18 10.34 10.95 10.11 10.77 15.1M
2022-05-17 10.16 10.40 10.04 10.26 9.2M
2022-05-16 10.35 10.55 10.14 10.19 11.1M
2022-05-13 9.95 10.33 9.90 10.24 9.6M
2022-05-12 9.70 9.99 9.70 9.92 7.2M
2022-05-11 9.51 10.36 9.50 9.84 12.6M
2022-05-10 9.01 9.53 8.97 9.50 8.5M
2022-05-09 9.17 9.46 9.12 9.23 7.8M
2022-05-06 9.18 9.39 9.05 9.34 9.4M
2022-05-05 9.38 9.75 9.25 9.50 10.9M
2022-04-29 8.53 9.36 8.53 9.35 14.9M
2022-04-28 8.52 8.82 8.38 8.51 11.3M
2022-04-27 7.90 8.80 7.76 8.65 17.6M
2022-04-26 8.58 8.75 8.01 8.05 19.9M
2022-04-25 9.64 9.67 8.76 8.76 14.2M
2022-04-22 10.00 10.12 9.45 9.73 14.1M
2022-04-21 10.91 11.09 9.87 9.99 19.3M
2022-04-20 11.30 11.46 10.81 10.82 14.1M
2022-04-19 11.52 11.74 11.21 11.25 12.1M
2022-04-18 11.19 11.76 11.05 11.64 16.7M
2022-04-15 10.94 11.68 10.52 11.15 16.9M
2022-04-14 10.96 11.25 10.78 11.04 9.9M
2022-04-13 11.20 11.24 10.75 10.76 7.9M
2022-04-12 10.97 11.33 10.60 11.30 14.6M
2022-04-11 12.07 12.08 10.87 10.90 19.8M
2022-04-08 12.36 12.51 11.93 12.08 8.7M
2022-04-07 12.74 12.97 12.23 12.40 12.2M
2022-04-06 12.76 13.36 12.72 12.90 13.2M
2022-04-01 12.79 13.50 12.59 13.00 14.1M
2022-03-31 13.04 13.20 12.76 12.89 16.1M
2022-03-30 11.85 13.04 11.84 13.04 17.3M
2022-03-29 12.35 12.53 11.72 11.85 11.2M
2022-03-28 12.30 12.35 11.58 12.00 8.9M
2022-03-25 12.66 12.80 12.20 12.20 8.4M
2022-03-24 13.00 13.00 12.51 12.71 9.0M
2022-03-23 13.21 13.37 12.97 13.15 12.2M
2022-03-22 12.78 13.59 12.58 13.25 16.1M
2022-03-21 12.45 13.25 12.40 12.89 11.0M
2022-03-18 12.61 13.06 12.33 12.56 10.9M
2022-03-17 12.78 13.33 12.71 12.86 19.3M
2022-03-16 12.42 12.64 11.58 12.52 22.4M
2022-03-15 12.71 13.07 12.08 12.14 17.0M
2022-03-14 13.13 13.35 12.57 12.84 16.4M
2022-03-11 13.41 13.74 13.02 13.48 16.8M
2022-03-10 13.60 13.97 13.28 13.74 19.3M
2022-03-09 12.40 13.56 12.21 13.26 21.6M
2022-03-08 12.70 13.04 12.15 12.46 16.7M
2022-03-07 13.30 13.32 12.45 12.56 14.5M
2022-03-04 13.65 13.98 13.18 13.32 16.8M
2022-03-03 14.75 14.81 13.88 14.01 18.7M
2022-03-02 13.70 15.25 13.42 14.80 25.5M
2022-03-01 14.23 14.39 13.63 13.89 17.5M
2022-02-28 13.21 14.67 13.02 14.35 29.0M
2022-02-25 13.13 13.65 12.93 13.34 24.3M
2022-02-24 12.24 13.59 12.17 12.91 35.7M
2022-02-23 11.68 12.40 11.61 12.35 19.8M
2022-02-22 11.98 12.05 11.46 11.69 15.8M
2022-02-21 12.15 12.35 11.97 12.16 11.3M
2022-02-18 12.02 12.32 11.96 12.27 10.1M
2022-02-17 12.10 12.60 11.90 12.13 14.1M
2022-02-16 12.48 12.55 12.15 12.23 13.3M
2022-02-15 12.07 12.58 12.02 12.48 17.8M
2022-02-14 11.51 12.28 11.38 12.00 16.6M
2022-02-11 12.68 12.70 11.65 11.78 24.0M
2022-02-10 13.51 13.98 12.69 12.76 23.9M
2022-02-09 13.14 13.65 12.51 13.43 22.7M
2022-02-08 13.12 13.20 12.38 13.16 22.4M
2022-02-07 14.05 14.45 12.99 13.22 26.6M
2022-01-28 14.24 14.45 12.94 13.45 25.5M
2022-01-27 14.82 14.85 13.73 14.02 32.7M
2022-01-26 13.66 14.85 13.30 14.85 38.5M
2022-01-25 14.36 14.95 13.48 13.50 30.6M
2022-01-24 14.50 15.97 14.09 14.70 44.2M
2022-01-21 13.99 15.44 13.59 14.70 54.1M
2022-01-20 14.99 15.08 13.72 14.04 33.8M
2022-01-19 15.53 16.04 14.65 15.05 39.7M
2022-01-18 16.00 16.84 14.98 15.80 67.4M
2022-01-17 15.15 15.31 14.48 15.31 13.8M
2022-01-14 12.52 13.92 12.52 13.92 20.3M
2022-01-13 12.90 13.33 12.57 12.65 19.9M
2022-01-12 12.40 13.24 12.16 13.17 25.4M
2022-01-11 13.04 13.18 12.33 12.37 21.3M
2022-01-10 12.20 13.33 11.66 12.71 35.7M
2022-01-07 12.00 12.62 11.81 12.12 25.7M
2022-01-06 11.17 12.42 11.10 12.42 23.3M
2022-01-05 11.20 11.63 11.00 11.29 26.2M
2022-01-04 11.70 11.84 11.22 11.26 24.9M