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
2025-09-29 13.79 13.88 13.43 13.79 13.8M
2025-09-26 13.88 14.13 13.68 13.84 12.5M
2025-09-25 14.02 14.29 13.89 13.95 15.9M
2025-09-24 13.99 14.18 13.86 14.08 17.8M
2025-09-23 14.73 14.73 13.85 14.17 27.8M
2025-09-22 14.18 14.86 14.09 14.75 39.2M
2025-09-19 14.04 14.35 13.83 14.20 27.5M
2025-09-18 14.09 14.41 13.84 14.03 26.6M
2025-09-17 13.99 14.19 13.91 14.14 21.3M
2025-09-16 13.86 14.25 13.80 14.12 28.8M
2025-09-15 13.95 14.15 13.87 13.90 30.1M
2025-09-12 14.08 14.17 13.81 13.88 26.2M
2025-09-11 14.43 14.50 13.95 14.08 55.8M
2025-09-10 13.10 14.43 13.00 14.43 33.9M
2025-09-09 13.05 13.30 12.90 13.12 13.5M
2025-09-08 12.80 13.08 12.75 13.05 10.3M
2025-09-05 12.58 12.88 12.54 12.80 9.7M
2025-09-04 12.64 12.85 12.37 12.57 10.5M
2025-09-03 13.15 13.32 12.61 12.64 11.4M
2025-09-02 12.90 13.27 12.66 13.15 17.1M
2025-09-01 13.09 13.28 12.77 12.90 14.0M
2025-08-29 13.03 13.17 12.80 12.98 11.2M
2025-08-28 13.13 13.29 12.64 13.02 15.2M
2025-08-27 13.51 13.68 13.09 13.11 15.6M
2025-08-26 13.54 13.61 13.39 13.49 13.2M
2025-08-25 13.74 13.82 13.55 13.66 13.2M
2025-08-22 13.57 13.94 13.51 13.74 13.9M
2025-08-21 13.70 13.75 13.52 13.57 10.9M
2025-08-20 13.31 13.75 13.20 13.71 17.3M
2025-08-19 13.26 13.41 13.06 13.31 10.3M
2025-08-18 13.27 13.42 13.19 13.26 13.0M
2025-08-15 12.85 13.22 12.85 13.20 13.0M
2025-08-14 13.04 13.13 12.83 12.90 10.9M
2025-08-13 13.00 13.10 12.95 13.04 8.9M
2025-08-12 12.98 13.02 12.92 13.00 6.8M
2025-08-11 12.84 13.09 12.80 13.02 12.4M
2025-08-08 12.68 12.88 12.63 12.84 10.7M
2025-08-07 12.79 12.79 12.61 12.66 7.1M
2025-08-06 12.67 12.81 12.61 12.78 9.4M
2025-08-05 12.53 12.68 12.52 12.67 7.8M
2025-08-04 12.30 12.51 12.25 12.51 6.4M
2025-08-01 12.21 12.40 12.21 12.33 5.2M
2025-07-31 12.39 12.48 12.18 12.21 8.0M
2025-07-30 12.61 12.65 12.32 12.42 8.6M
2025-07-29 12.65 12.70 12.56 12.65 7.4M
2025-07-28 12.77 12.89 12.69 12.72 8.7M
2025-07-25 12.66 12.95 12.58 12.78 11.3M
2025-07-24 12.53 12.66 12.53 12.65 7.2M
2025-07-23 12.68 12.68 12.53 12.53 6.9M
2025-07-22 12.58 12.66 12.48 12.65 7.7M
2025-07-21 12.54 12.64 12.51 12.58 7.4M
2025-07-18 12.68 12.71 12.51 12.54 10.6M
2025-07-17 12.68 12.75 12.61 12.67 9.1M
2025-07-16 12.67 12.76 12.57 12.66 10.2M
2025-07-15 12.45 12.71 12.39 12.65 15.5M
2025-07-14 12.33 12.53 12.29 12.49 7.9M
2025-07-11 12.27 12.38 12.20 12.33 7.2M
2025-07-10 12.27 12.31 12.17 12.27 5.7M
2025-07-09 12.30 12.35 12.21 12.24 6.1M
2025-07-08 12.21 12.31 12.17 12.29 6.6M
2025-07-07 12.29 12.29 12.12 12.21 5.4M
2025-07-04 12.66 12.66 12.48 12.51 7.6M
2025-07-03 12.55 12.67 12.47 12.66 8.9M
2025-07-02 12.55 12.58 12.43 12.56 7.5M
2025-07-01 12.50 12.55 12.43 12.54 7.7M
2025-06-30 12.42 12.53 12.38 12.51 7.1M
2025-06-27 12.45 12.55 12.36 12.42 6.6M
2025-06-26 12.52 12.54 12.38 12.39 8.1M
2025-06-25 12.49 12.58 12.40 12.54 12.1M
2025-06-24 12.11 12.48 12.07 12.47 12.3M
2025-06-23 11.84 12.03 11.78 12.00 4.0M
2025-06-20 11.97 12.10 11.92 11.94 3.9M
2025-06-19 12.19 12.27 11.94 12.01 7.0M
2025-06-18 12.25 12.27 12.10 12.21 7.2M
2025-06-17 12.26 12.55 12.22 12.32 8.3M
2025-06-16 12.15 12.35 12.13 12.26 6.0M
2025-06-13 12.58 12.69 12.31 12.32 10.2M
2025-06-12 12.47 12.65 12.38 12.62 11.2M
2025-06-11 12.36 12.89 12.36 12.61 18.8M
2025-06-10 12.50 12.53 12.13 12.25 8.4M
2025-06-09 12.21 12.60 12.21 12.49 10.3M
2025-06-06 12.41 12.43 12.17 12.21 8.8M
2025-06-05 12.43 12.45 12.24 12.42 7.0M
2025-06-04 12.29 12.51 12.28 12.40 6.2M
2025-06-03 12.34 12.41 12.30 12.32 6.4M
2025-05-30 12.56 12.65 12.28 12.44 10.7M
2025-05-29 12.26 12.79 12.26 12.61 12.6M
2025-05-28 12.48 12.66 12.29 12.34 11.3M
2025-05-27 12.52 13.05 12.22 12.56 16.3M
2025-05-26 12.46 12.68 12.35 12.61 9.4M
2025-05-23 12.68 12.90 12.51 12.55 9.2M
2025-05-22 12.89 12.99 12.67 12.68 9.3M
2025-05-21 12.97 13.25 12.81 12.89 13.4M
2025-05-20 12.96 13.01 12.80 12.97 10.8M
2025-05-19 13.25 13.26 12.82 12.96 13.6M
2025-05-16 12.60 13.15 12.60 13.04 21.9M
2025-05-15 12.85 12.91 12.62 12.64 11.9M
2025-05-14 13.02 13.03 12.81 12.91 12.3M
2025-05-13 13.15 13.18 12.90 13.00 18.1M
2025-05-12 12.92 13.09 12.82 13.02 24.2M
2025-05-09 13.13 13.16 12.66 12.68 31.9M
2025-05-08 11.98 13.26 11.96 13.26 22.8M
2025-05-07 12.12 12.32 11.92 12.05 9.7M
2025-05-06 11.85 12.05 11.83 12.03 9.0M
2025-04-30 11.58 11.83 11.52 11.72 9.2M
2025-04-29 11.62 11.83 11.46 11.57 11.1M
2025-04-28 11.95 12.00 11.65 11.78 7.1M
2025-04-25 12.16 12.25 11.98 12.01 8.3M
2025-04-24 12.42 12.45 12.10 12.13 15.6M
2025-04-23 11.74 12.58 11.69 12.44 28.1M
2025-04-22 11.50 11.78 11.40 11.58 8.0M
2025-04-21 11.28 11.55 11.10 11.51 6.9M
2025-04-18 11.18 11.28 11.08 11.24 5.2M
2025-04-17 11.18 11.36 11.16 11.20 6.1M
2025-04-16 11.48 11.48 11.05 11.23 9.7M
2025-04-15 11.55 11.64 11.39 11.50 8.0M
2025-04-14 11.52 11.65 11.40 11.53 11.7M
2025-04-11 11.00 11.52 10.96 11.25 12.3M
2025-04-10 11.10 11.39 11.05 11.10 16.1M
2025-04-09 10.50 10.84 9.83 10.76 21.4M
2025-04-08 11.50 11.74 10.67 10.78 27.4M
2025-04-07 11.95 12.38 11.86 11.86 11.2M
2025-04-03 13.20 13.47 13.11 13.18 15.3M
2025-04-02 12.90 14.12 12.83 13.40 26.2M
2025-04-01 13.00 13.11 12.87 12.87 7.2M
2025-03-31 13.26 13.34 12.77 13.00 11.0M
2025-03-28 13.47 13.63 13.31 13.31 6.8M
2025-03-27 13.59 13.66 13.31 13.47 7.1M
2025-03-26 13.39 13.73 13.38 13.64 6.8M
2025-03-25 13.68 13.77 13.35 13.48 8.6M
2025-03-24 13.91 13.98 13.30 13.65 13.9M
2025-03-21 14.24 14.30 13.87 13.88 15.5M
2025-03-20 14.20 14.59 14.09 14.39 19.5M
2025-03-19 14.25 14.38 13.96 14.27 16.0M
2025-03-18 14.47 14.51 14.14 14.26 14.8M
2025-03-17 14.66 14.70 14.21 14.37 17.6M
2025-03-14 14.50 14.64 14.21 14.58 22.5M
2025-03-13 14.93 15.10 14.15 14.36 31.4M
2025-03-12 15.45 15.73 14.85 14.91 44.4M
2025-03-11 14.80 15.97 14.70 15.32 53.9M
2025-03-10 14.60 15.69 14.56 15.06 54.1M
2025-03-07 13.81 14.68 13.77 14.30 59.4M
2025-03-06 12.97 14.18 12.97 14.18 26.5M
2025-03-05 12.83 13.05 12.77 12.89 8.2M
2025-03-04 12.57 12.89 12.50 12.82 7.9M
2025-03-03 12.48 12.87 12.40 12.62 9.2M
2025-02-28 12.90 12.97 12.44 12.49 12.0M
2025-02-27 12.82 13.13 12.79 12.95 15.9M
2025-02-26 12.46 13.13 12.40 12.90 23.9M
2025-02-25 12.02 12.47 11.97 12.44 14.8M
2025-02-24 12.10 12.26 11.98 12.10 7.7M
2025-02-21 12.12 12.23 12.08 12.15 7.5M
2025-02-20 12.14 12.20 12.01 12.12 6.5M
2025-02-19 11.86 12.17 11.84 12.17 7.9M
2025-02-18 11.97 12.10 11.82 11.86 5.9M
2025-02-17 12.04 12.15 11.88 11.97 7.0M
2025-02-14 11.94 12.12 11.94 12.04 5.3M
2025-02-13 12.14 12.21 11.93 11.94 6.1M
2025-02-12 12.03 12.16 12.00 12.12 4.9M
2025-02-11 12.14 12.19 11.97 12.06 5.5M
2025-02-10 12.26 12.35 12.05 12.14 5.7M
2025-02-07 12.06 12.30 11.98 12.17 9.2M
2025-02-06 11.52 11.98 11.52 11.97 7.2M
2025-02-05 11.59 11.66 11.52 11.58 4.3M
2025-01-27 11.83 11.85 11.51 11.51 3.7M
2025-01-24 11.55 11.76 11.51 11.75 4.6M
2025-01-23 11.69 11.84 11.55 11.56 5.3M
2025-01-22 11.65 11.69 11.50 11.55 3.4M
2025-01-21 11.71 11.75 11.52 11.70 3.9M
2025-01-20 11.69 11.78 11.62 11.64 4.0M
2025-01-17 11.60 11.66 11.47 11.59 3.5M
2025-01-16 11.66 11.82 11.50 11.57 5.7M
2025-01-15 11.73 11.77 11.58 11.66 5.3M
2025-01-14 11.18 11.74 11.18 11.71 8.9M
2025-01-13 10.96 11.27 10.92 11.20 4.4M
2025-01-10 11.27 11.50 11.12 11.12 5.9M
2025-01-09 11.18 11.34 11.15 11.27 4.4M
2025-01-08 11.37 11.38 10.94 11.26 8.5M
2025-01-07 11.43 11.58 11.35 11.42 5.8M
2025-01-06 11.37 11.60 11.24 11.46 5.3M
2025-01-03 11.74 11.85 11.34 11.36 7.6M
2025-01-02 11.99 12.13 11.58 11.68 6.4M