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
2023-12-29 15.03 15.25 14.98 15.23 8.3M
2023-12-28 14.51 15.12 14.36 14.98 10.3M
2023-12-27 14.80 14.91 14.44 14.59 9.0M
2023-12-26 15.25 15.25 14.76 14.83 10.3M
2023-12-25 14.45 15.51 14.40 15.38 17.8M
2023-12-22 14.51 14.64 14.29 14.37 5.5M
2023-12-21 14.36 14.52 14.13 14.44 5.4M
2023-12-20 14.73 14.80 14.35 14.35 5.2M
2023-12-19 14.87 14.92 14.61 14.73 3.5M
2023-12-18 15.09 15.12 14.80 14.81 4.5M
2023-12-15 15.20 15.30 15.00 15.09 4.9M
2023-12-14 15.66 15.82 15.14 15.16 8.7M
2023-12-13 15.78 15.89 15.60 15.62 4.0M
2023-12-12 15.71 15.81 15.55 15.78 4.3M
2023-12-11 15.86 15.89 15.56 15.69 7.3M
2023-12-08 15.85 15.98 15.79 15.86 3.6M
2023-12-07 16.02 16.02 15.75 15.85 4.1M
2023-12-06 15.91 16.17 15.82 16.03 3.4M
2023-12-05 16.24 16.24 15.94 15.94 5.0M
2023-12-04 16.27 16.46 16.18 16.26 4.1M
2023-12-01 16.38 16.42 16.04 16.24 5.3M
2023-11-30 16.70 16.86 16.30 16.41 5.8M
2023-11-29 16.92 17.06 16.74 16.75 4.7M
2023-11-28 16.72 16.99 16.62 16.98 6.1M
2023-11-27 16.64 16.88 16.50 16.72 4.6M
2023-11-24 17.09 17.09 16.64 16.68 7.2M
2023-11-23 16.70 17.28 16.61 17.13 9.6M
2023-11-22 16.98 17.08 16.70 16.71 7.0M
2023-11-21 17.46 17.46 17.04 17.08 9.5M
2023-11-20 17.42 17.51 17.14 17.44 11.0M
2023-11-17 16.81 17.60 16.80 17.42 16.0M
2023-11-16 17.23 17.66 17.00 17.00 13.8M
2023-11-15 16.80 17.16 16.63 17.04 12.9M
2023-11-14 16.54 16.83 16.50 16.67 7.3M
2023-11-13 16.42 16.63 16.42 16.52 4.8M
2023-11-10 16.45 16.75 16.36 16.43 5.7M
2023-11-09 16.74 16.79 16.43 16.55 7.8M
2023-11-08 16.79 16.79 16.49 16.69 8.2M
2023-11-07 16.75 16.90 16.61 16.80 8.1M
2023-11-06 16.55 16.78 16.51 16.78 8.6M
2023-11-03 16.27 16.60 16.15 16.46 7.7M
2023-11-02 16.59 16.65 16.12 16.13 7.7M
2023-11-01 16.25 16.64 16.17 16.60 8.9M
2023-10-31 16.54 16.58 16.11 16.18 6.2M
2023-10-30 16.66 16.76 16.25 16.54 7.1M
2023-10-27 16.60 16.88 16.46 16.61 8.0M
2023-10-26 16.30 16.68 16.02 16.67 8.2M
2023-10-25 16.10 16.58 16.00 16.37 7.7M
2023-10-24 15.78 16.15 15.73 15.92 5.4M
2023-10-23 16.50 16.59 15.52 15.77 8.8M
2023-10-20 16.61 16.96 16.57 16.65 4.7M
2023-10-19 17.32 17.32 16.66 16.68 9.3M
2023-10-18 17.34 17.59 17.12 17.33 6.6M
2023-10-17 17.56 17.66 17.22 17.42 6.8M
2023-10-16 17.85 17.89 17.51 17.58 7.2M
2023-10-13 18.00 18.23 17.81 17.89 9.7M
2023-10-12 17.85 18.18 17.73 18.11 12.1M
2023-10-11 17.90 17.97 17.60 17.80 8.8M
2023-10-10 18.09 18.09 17.79 17.91 9.5M
2023-10-09 17.48 18.23 17.48 18.11 15.7M
2023-09-28 17.32 17.65 17.32 17.44 7.7M
2023-09-27 17.30 17.62 17.23 17.26 8.6M
2023-09-26 17.48 17.52 17.17 17.27 8.6M
2023-09-25 17.73 17.98 17.40 17.57 8.9M
2023-09-22 17.50 17.88 17.35 17.82 9.7M
2023-09-21 18.07 18.29 17.64 17.74 12.0M
2023-09-20 18.11 18.82 18.06 18.24 15.1M
2023-09-19 18.27 18.39 17.93 18.31 15.5M
2023-09-18 17.80 18.70 17.72 18.53 31.4M
2023-09-15 17.30 18.23 17.19 18.09 27.0M
2023-09-14 17.21 17.36 17.02 17.10 5.2M
2023-09-13 17.76 17.83 17.25 17.31 9.0M
2023-09-12 17.80 18.19 17.61 17.89 13.7M
2023-09-11 17.19 17.68 17.12 17.61 8.2M
2023-09-08 17.00 17.33 17.00 17.20 3.8M
2023-09-07 17.65 17.65 17.11 17.16 6.8M
2023-09-06 17.55 17.80 17.42 17.72 5.1M
2023-09-05 17.74 17.86 17.51 17.65 5.8M
2023-09-04 17.52 17.75 17.40 17.73 6.5M
2023-09-01 17.35 17.58 17.30 17.45 5.7M
2023-08-31 17.46 17.50 17.25 17.31 5.4M
2023-08-30 17.58 17.79 17.40 17.62 8.1M
2023-08-29 16.81 17.69 16.81 17.58 11.3M
2023-08-28 17.90 17.90 16.88 16.96 8.2M
2023-08-25 17.02 17.28 16.66 16.77 6.8M
2023-08-24 17.20 17.53 17.05 17.21 7.1M
2023-08-23 17.54 17.72 17.30 17.31 5.1M
2023-08-22 17.86 17.93 17.27 17.68 7.4M
2023-08-21 17.58 18.10 17.51 17.64 4.1M
2023-08-18 17.95 18.19 17.71 17.72 5.9M
2023-08-17 17.55 17.99 17.36 17.89 8.8M
2023-08-16 17.90 17.90 17.53 17.55 4.9M
2023-08-15 17.98 18.23 17.69 17.86 8.0M
2023-08-14 17.92 17.98 17.52 17.98 9.3M
2023-08-11 18.31 18.37 17.98 18.03 7.4M
2023-08-10 18.20 18.44 18.12 18.28 6.9M
2023-08-09 18.81 18.82 18.23 18.28 20.5M
2023-08-08 19.66 19.79 19.00 19.02 19.8M
2023-08-07 19.68 19.95 19.54 19.63 9.4M
2023-08-04 19.72 20.04 19.64 19.86 10.4M
2023-08-03 19.90 20.06 19.59 19.70 11.9M
2023-08-02 19.95 20.39 19.82 20.08 10.1M
2023-08-01 20.18 20.72 19.98 20.11 16.1M
2023-07-31 20.28 21.30 20.20 20.35 22.1M
2023-07-28 20.14 20.49 19.39 20.01 24.8M
2023-07-27 21.40 21.44 20.21 20.23 39.9M
2023-07-26 20.02 20.20 19.44 19.49 12.4M
2023-07-25 19.70 20.70 19.70 20.22 20.9M
2023-07-24 19.28 19.60 19.03 19.36 6.9M
2023-07-21 20.15 20.15 19.25 19.29 18.2M
2023-07-20 20.86 21.02 20.20 20.21 13.5M
2023-07-19 21.00 21.08 20.60 20.78 20.5M
2023-07-18 20.25 21.48 20.03 21.20 33.1M
2023-07-17 20.50 20.55 20.02 20.17 12.3M
2023-07-14 20.69 20.90 19.87 20.58 24.1M
2023-07-13 21.30 21.40 20.60 20.73 24.0M
2023-07-12 21.45 22.20 21.20 21.27 39.9M
2023-07-11 20.53 22.12 20.45 21.65 42.3M
2023-07-10 20.61 20.87 20.42 20.82 19.8M
2023-07-07 20.76 21.13 20.42 20.49 23.3M
2023-07-06 21.06 21.21 20.68 21.18 29.4M
2023-07-05 21.79 21.98 20.99 21.05 40.0M
2023-07-04 22.30 23.00 21.00 21.68 81.8M
2023-07-03 20.50 21.54 20.41 21.54 24.2M
2023-06-30 19.35 19.94 19.15 19.58 13.8M
2023-06-29 19.15 19.79 19.05 19.44 13.1M
2023-06-28 19.25 19.48 18.70 19.24 14.8M
2023-06-27 19.01 19.48 18.80 19.34 13.8M
2023-06-26 19.70 20.10 18.90 18.94 21.2M
2023-06-21 20.08 20.34 19.80 19.89 19.7M
2023-06-20 19.72 20.13 19.51 20.07 22.7M
2023-06-19 19.78 20.17 19.65 19.76 18.3M
2023-06-16 20.13 20.35 19.82 19.90 21.3M
2023-06-15 19.78 20.38 19.57 20.15 30.1M
2023-06-14 19.86 20.35 19.55 19.93 29.7M
2023-06-13 19.91 20.40 19.71 19.85 33.8M
2023-06-12 18.71 20.85 18.58 20.11 48.6M
2023-06-09 18.50 19.30 18.50 19.00 29.5M
2023-06-08 18.20 18.63 18.02 18.17 15.3M
2023-06-07 18.59 18.69 18.05 18.30 15.9M
2023-06-06 19.15 19.22 18.47 18.60 23.6M
2023-06-05 19.20 19.56 18.73 19.40 35.7M
2023-06-02 18.89 19.14 18.76 18.92 20.8M
2023-06-01 18.61 19.42 18.61 19.05 31.2M
2023-05-31 18.66 19.45 18.50 18.92 59.6M
2023-05-30 17.19 18.82 17.19 18.82 55.8M
2023-05-29 18.09 18.12 17.01 17.11 26.9M
2023-05-26 17.41 18.59 17.06 18.38 25.3M
2023-05-25 17.40 17.79 17.16 17.48 9.3M
2023-05-24 17.43 17.78 17.31 17.45 8.2M
2023-05-23 18.02 18.15 17.62 17.63 12.2M
2023-05-22 17.52 17.96 17.32 17.80 10.3M
2023-05-19 17.40 17.60 17.31 17.53 5.1M
2023-05-18 17.41 17.85 17.41 17.56 9.0M
2023-05-17 17.40 17.59 17.25 17.49 6.5M
2023-05-16 17.50 17.51 17.25 17.30 6.6M
2023-05-15 16.99 17.52 16.95 17.50 10.1M
2023-05-12 17.50 17.58 17.01 17.01 8.3M
2023-05-11 17.50 17.85 17.25 17.55 12.5M
2023-05-10 16.80 17.87 16.63 17.64 18.0M
2023-05-09 17.17 17.17 16.76 16.77 7.3M
2023-05-08 17.06 17.37 17.05 17.16 6.4M
2023-05-05 17.41 17.49 16.94 17.00 7.2M
2023-05-04 17.39 17.73 17.31 17.40 7.7M
2023-04-28 17.24 17.55 17.20 17.38 7.4M
2023-04-27 17.50 17.67 17.20 17.25 8.5M
2023-04-26 16.70 17.58 16.64 17.44 13.5M
2023-04-25 17.35 17.50 16.55 16.78 15.6M
2023-04-24 17.12 18.14 17.02 17.61 14.2M
2023-04-21 17.78 17.99 17.19 17.20 10.1M
2023-04-20 18.09 18.09 17.66 17.78 11.6M
2023-04-19 18.35 18.39 18.12 18.14 9.9M
2023-04-18 18.72 18.84 18.42 18.44 10.4M
2023-04-17 18.87 19.28 18.62 18.72 14.7M
2023-04-14 18.47 18.83 18.30 18.60 11.7M
2023-04-13 18.80 18.80 18.26 18.29 11.6M
2023-04-12 19.06 19.13 18.75 18.83 7.9M
2023-04-11 19.14 19.22 18.86 19.13 7.5M
2023-04-10 19.42 19.54 19.10 19.13 7.8M
2023-04-07 19.60 19.78 19.36 19.39 8.1M
2023-04-06 19.47 19.62 19.20 19.60 10.0M
2023-04-04 19.95 19.95 19.42 19.54 12.1M
2023-04-03 20.10 20.18 19.70 19.95 12.2M
2023-03-31 20.06 20.55 20.03 20.10 10.4M
2023-03-30 20.51 20.60 19.87 20.09 12.1M
2023-03-29 20.11 20.93 20.10 20.49 20.3M
2023-03-28 19.83 20.28 19.65 20.28 14.0M
2023-03-27 19.55 19.97 19.38 19.83 9.1M
2023-03-24 19.83 20.09 19.65 19.68 10.1M
2023-03-23 19.92 20.23 19.77 19.82 10.8M
2023-03-22 20.59 20.68 20.10 20.15 15.5M
2023-03-21 19.42 20.42 19.11 20.42 21.4M
2023-03-20 19.18 19.65 18.66 19.55 16.0M
2023-03-17 19.78 19.79 19.16 19.28 14.5M
2023-03-16 19.91 20.20 19.52 19.53 13.1M
2023-03-15 20.51 20.85 20.14 20.20 12.7M
2023-03-14 21.20 21.28 19.72 20.45 22.3M
2023-03-13 21.87 21.87 21.06 21.15 15.5M
2023-03-10 22.82 22.95 22.04 22.04 13.1M
2023-03-09 22.70 23.17 22.53 22.99 11.1M
2023-03-08 22.46 22.70 22.32 22.70 7.8M
2023-03-07 22.81 23.07 22.53 22.53 10.4M
2023-03-06 23.25 23.25 22.52 22.85 14.5M
2023-03-03 23.01 23.36 22.80 23.25 15.9M
2023-03-02 24.00 24.06 23.16 23.22 32.6M
2023-03-01 24.56 24.69 24.05 24.47 17.6M
2023-02-28 25.15 25.25 24.51 24.79 16.7M
2023-02-27 24.39 24.77 23.95 24.77 16.8M
2023-02-24 24.77 24.78 24.16 24.43 15.1M
2023-02-23 23.70 24.81 23.70 24.77 25.4M
2023-02-22 24.12 24.12 23.61 23.85 13.9M
2023-02-21 23.66 24.28 23.47 24.20 21.2M
2023-02-20 23.32 23.71 22.73 23.65 14.8M
2023-02-17 23.98 24.19 23.26 23.32 17.9M
2023-02-16 24.76 24.95 23.66 23.98 23.5M
2023-02-15 24.95 25.37 24.70 24.78 18.9M
2023-02-14 25.56 25.56 24.87 24.92 22.3M
2023-02-13 25.30 25.60 25.10 25.56 18.3M
2023-02-10 25.66 26.02 25.29 25.51 29.7M
2023-02-09 25.72 26.75 25.51 26.03 57.0M
2023-02-08 24.36 26.00 24.25 25.71 50.2M
2023-02-07 24.50 24.92 24.39 24.78 24.2M
2023-02-06 24.71 24.72 24.02 24.37 18.2M
2023-02-03 25.18 25.34 24.17 24.71 26.9M
2023-02-02 25.00 25.75 24.62 25.12 38.9M
2023-02-01 24.39 25.21 24.29 25.03 41.2M
2023-01-31 24.70 24.92 24.10 24.27 52.8M
2023-01-30 23.75 24.66 23.68 24.66 30.7M
2023-01-20 21.94 22.48 21.86 22.42 17.1M
2023-01-19 22.13 22.13 21.81 21.83 12.3M
2023-01-18 22.45 22.58 22.09 22.13 15.4M
2023-01-17 22.41 22.65 22.00 22.49 15.3M
2023-01-16 22.91 22.91 22.25 22.40 22.3M
2023-01-13 23.58 23.80 22.66 22.90 19.4M
2023-01-12 23.32 23.82 23.16 23.34 20.8M
2023-01-11 24.00 24.09 23.38 23.38 23.5M
2023-01-10 23.17 24.42 22.71 24.17 45.0M
2023-01-09 23.50 24.18 23.11 23.17 39.5M
2023-01-06 21.87 23.20 21.80 22.99 40.1M
2023-01-05 21.65 22.41 21.53 22.01 29.2M
2023-01-04 21.62 21.86 21.10 21.43 18.9M
2023-01-03 21.50 22.10 20.89 21.99 20.6M