广联达

002410
🏛️ 中国 →
13.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.70 13.70 13.63 13.64 1,184.4K
09:35 13.64 13.68 13.59 13.60 1,440.4K
09:40 13.60 13.60 13.54 13.54 1,325.8K
09:45 13.54 13.58 13.52 13.54 1,304.1K
09:50 13.54 13.56 13.48 13.48 1,955.6K
09:55 13.48 13.48 13.39 13.39 2,103.3K
10:00 13.39 13.44 13.38 13.44 2,049.8K
10:05 13.43 13.44 13.37 13.37 1,174.8K
10:10 13.37 13.40 13.33 13.40 1,300.2K
10:15 13.40 13.40 13.33 13.34 780.8K
10:20 13.33 13.36 13.32 13.33 943.6K
10:25 13.31 13.32 13.28 13.30 1,531.1K
10:30 13.30 13.31 13.26 13.30 1,218.9K
10:35 13.30 13.34 13.27 13.28 819.8K
10:40 13.28 13.35 13.26 13.34 697.1K
10:45 13.33 13.35 13.32 13.33 441.3K
10:50 13.33 13.33 13.28 13.31 511.0K
10:55 13.31 13.35 13.29 13.34 517.2K
11:00 13.34 13.36 13.30 13.34 517.7K
11:05 13.34 13.36 13.32 13.33 243.4K
11:10 13.33 13.38 13.30 13.31 351.6K
11:15 13.30 13.34 13.30 13.34 165.3K
11:20 13.34 13.36 13.30 13.30 466.3K
11:25 13.30 13.31 13.28 13.29 497.7K
11:30 13.29 13.29 13.29 13.29 1.9K
13:00 13.29 13.29 13.26 13.26 619.1K
13:05 13.27 13.27 13.23 13.26 978.6K
13:10 13.25 13.30 13.25 13.29 387.5K
13:15 13.29 13.30 13.25 13.26 215.3K
13:20 13.26 13.29 13.26 13.29 198.6K
13:25 13.28 13.34 13.28 13.34 396.7K
13:30 13.32 13.34 13.28 13.29 284.7K
13:35 13.28 13.28 13.25 13.26 294.9K
13:40 13.25 13.27 13.23 13.23 415.8K
13:45 13.23 13.26 13.23 13.24 241.3K
13:50 13.25 13.28 13.24 13.28 213.4K
13:55 13.28 13.29 13.26 13.28 274.5K
14:00 13.28 13.29 13.25 13.27 281.7K
14:05 13.27 13.27 13.24 13.25 443.0K
14:10 13.25 13.25 13.22 13.25 940.3K
14:15 13.25 13.28 13.24 13.28 234.3K
14:20 13.27 13.29 13.27 13.28 237.3K
14:25 13.27 13.33 13.27 13.33 460.6K
14:30 13.33 13.35 13.31 13.34 642.9K
14:35 13.34 13.36 13.33 13.35 448.7K
14:40 13.35 13.37 13.35 13.37 476.8K
14:45 13.37 13.41 13.36 13.41 790.4K
14:50 13.41 13.43 13.41 13.43 900.3K
14:55 13.42 13.45 13.41 13.42 426.1K
15:40 13.43 13.43 13.43 13.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.03 14.10 13.65 13.65 29.4M
2025-09-25 13.87 14.20 13.81 14.17 40.4M
2025-09-24 13.35 13.94 13.31 13.88 32.6M
2025-09-23 13.71 13.73 13.22 13.43 34.7M
2025-09-22 13.90 13.94 13.59 13.75 25.7M
2025-09-19 13.94 13.99 13.82 13.91 24.1M
2025-09-18 14.08 14.37 13.76 13.90 51.5M
2025-09-17 14.16 14.25 14.05 14.10 28.0M
2025-09-16 14.02 14.15 13.97 14.13 25.7M
2025-09-15 14.12 14.14 13.95 14.04 28.5M
2025-09-12 14.23 14.39 14.14 14.17 41.3M
2025-09-11 13.79 14.40 13.68 14.19 61.5M
2025-09-10 13.79 13.89 13.68 13.77 32.9M
2025-09-09 13.99 14.00 13.76 13.79 38.1M
2025-09-08 13.87 14.03 13.79 14.00 41.9M
2025-09-05 13.83 13.93 13.52 13.93 59.5M
2025-09-04 14.13 14.28 13.60 13.81 55.4M
2025-09-03 14.58 14.61 14.04 14.12 41.3M
2025-09-02 14.87 14.92 14.41 14.54 47.7M
2025-09-01 15.20 15.25 14.84 14.91 50.3M
2025-08-29 15.49 15.49 15.05 15.21 52.1M
2025-08-28 15.15 15.38 14.71 15.38 90.3M
2025-08-27 15.44 15.96 15.17 15.23 172.3M
2025-08-26 14.17 15.36 14.13 15.36 177.2M
2025-08-25 13.95 14.04 13.77 13.96 53.5M
2025-08-22 13.52 13.88 13.50 13.84 52.7M
2025-08-21 13.63 13.78 13.46 13.55 43.4M
2025-08-20 13.39 13.58 13.26 13.58 32.6M
2025-08-19 13.55 13.63 13.35 13.41 44.9M
2025-08-18 13.29 13.57 13.25 13.55 47.3M
2025-08-15 13.08 13.33 13.04 13.29 29.7M
2025-08-14 13.33 13.40 13.07 13.13 30.0M
2025-08-13 13.30 13.39 13.26 13.30 25.9M
2025-08-12 13.36 13.37 13.26 13.28 23.1M
2025-08-11 13.33 13.41 13.26 13.36 26.6M
2025-08-08 13.71 13.77 13.31 13.33 49.0M
2025-08-07 13.83 13.99 13.71 13.82 36.9M
2025-08-06 13.52 13.98 13.47 13.89 52.8M
2025-08-05 13.28 13.68 13.28 13.54 56.3M
2025-08-04 13.16 13.34 13.13 13.28 22.2M
2025-08-01 13.12 13.29 12.88 13.25 40.8M
2025-07-31 13.21 13.29 13.05 13.07 37.3M
2025-07-30 13.23 13.77 13.12 13.26 58.9M
2025-07-29 13.13 13.25 13.07 13.20 19.6M
2025-07-28 13.36 13.39 13.18 13.22 26.1M
2025-07-25 13.33 13.47 13.24 13.37 22.0M
2025-07-24 13.09 13.36 13.09 13.33 41.4M
2025-07-23 13.60 13.60 13.03 13.11 83.6M
2025-07-22 14.00 14.13 13.85 13.96 28.1M
2025-07-21 13.99 14.04 13.82 13.93 28.6M
2025-07-18 13.65 14.04 13.65 13.94 40.3M
2025-07-17 13.61 13.73 13.50 13.65 19.6M
2025-07-16 13.58 13.88 13.50 13.64 30.9M
2025-07-15 13.45 13.58 13.30 13.52 20.3M
2025-07-14 13.59 13.60 13.43 13.47 17.2M
2025-07-11 13.49 13.68 13.43 13.57 28.1M
2025-07-10 13.42 13.52 13.35 13.49 16.8M
2025-07-09 13.23 13.65 13.22 13.42 30.8M
2025-07-08 13.05 13.28 13.01 13.24 15.5M
2025-07-07 13.14 13.16 13.05 13.08 8.9M
2025-07-04 13.21 13.28 13.11 13.13 15.1M
2025-07-03 13.10 13.26 13.08 13.21 13.0M
2025-07-02 13.16 13.18 13.00 13.08 16.5M
2025-07-01 13.38 13.40 13.13 13.18 23.1M
2025-06-30 13.30 13.42 13.25 13.41 18.4M
2025-06-27 13.29 13.45 13.18 13.26 19.8M
2025-06-26 13.36 13.61 13.23 13.28 24.1M
2025-06-25 13.33 13.39 13.20 13.34 28.7M
2025-06-24 13.09 13.39 13.09 13.31 17.2M
2025-06-23 13.01 13.20 12.94 13.08 17.1M
2025-06-20 13.06 13.19 13.03 13.10 15.6M
2025-06-19 13.30 13.50 13.05 13.08 21.9M
2025-06-18 13.51 13.58 13.30 13.32 18.1M
2025-06-17 13.65 13.88 13.53 13.58 16.9M
2025-06-16 13.57 13.87 13.48 13.70 24.9M
2025-06-13 13.82 13.89 13.56 13.62 30.6M
2025-06-12 13.85 13.98 13.71 13.90 13.2M
2025-06-11 13.90 14.08 13.79 13.91 18.2M
2025-06-10 14.34 14.36 13.80 13.90 28.2M
2025-06-09 14.40 14.46 14.25 14.36 16.8M
2025-06-06 14.45 14.55 14.32 14.42 15.6M
2025-06-05 14.30 14.49 14.22 14.45 21.1M
2025-06-04 14.20 14.32 14.13 14.30 18.4M
2025-06-03 13.80 14.37 13.75 14.17 34.0M
2025-05-30 14.00 14.00 13.62 13.67 22.4M
2025-05-29 13.57 14.05 13.49 14.01 27.4M
2025-05-28 13.86 13.93 13.66 13.66 12.6M
2025-05-27 13.93 13.95 13.75 13.82 10.8M
2025-05-26 13.91 14.03 13.78 13.91 13.6M
2025-05-23 13.89 14.23 13.86 13.88 22.1M
2025-05-22 14.00 14.16 13.88 13.90 14.0M
2025-05-21 14.15 14.18 14.01 14.06 14.4M
2025-05-20 14.21 14.24 14.09 14.14 17.7M
2025-05-19 13.98 14.25 13.83 14.21 19.8M
2025-05-16 14.02 14.12 13.91 13.97 19.3M
2025-05-15 14.65 14.66 14.01 14.06 37.0M
2025-05-14 14.60 14.85 14.53 14.73 21.2M
2025-05-13 14.95 14.97 14.55 14.66 20.8M
2025-05-12 14.75 14.88 14.66 14.80 20.1M
2025-05-09 15.00 15.01 14.60 14.63 27.5M
2025-05-08 15.05 15.25 15.01 15.07 27.9M
2025-05-07 15.31 15.49 14.97 15.11 42.7M
2025-05-06 14.78 15.22 14.78 15.16 41.0M
2025-04-30 15.01 15.18 14.74 14.75 42.4M
2025-04-29 14.55 15.25 14.46 15.05 52.2M
2025-04-28 14.75 15.05 14.33 14.37 42.4M
2025-04-25 14.96 15.35 14.77 14.80 51.3M
2025-04-24 15.10 15.26 14.86 14.98 40.5M
2025-04-23 15.65 15.78 15.10 15.15 54.7M
2025-04-22 15.75 15.89 15.46 15.55 59.7M
2025-04-21 15.51 15.93 15.22 15.78 70.6M
2025-04-18 16.03 16.20 15.40 15.43 87.3M
2025-04-17 14.18 15.81 14.12 15.81 68.3M
2025-04-16 14.19 14.80 14.12 14.37 53.9M
2025-04-15 14.59 14.64 13.99 14.25 33.9M
2025-04-14 14.77 14.96 14.57 14.65 36.3M
2025-04-11 14.55 14.84 14.54 14.60 29.4M
2025-04-10 14.65 15.05 14.65 14.69 44.8M
2025-04-09 13.72 14.60 13.23 14.51 54.9M
2025-04-08 13.59 14.10 13.56 13.86 44.0M
2025-04-07 13.70 14.49 13.23 13.26 48.6M
2025-04-03 14.47 14.99 14.40 14.70 28.6M
2025-04-02 14.45 15.02 14.40 14.62 30.2M
2025-04-01 14.44 14.77 14.32 14.49 34.9M
2025-03-31 13.91 14.58 13.80 14.49 35.8M
2025-03-28 14.11 14.23 13.97 14.03 14.9M
2025-03-27 14.02 14.24 13.77 14.11 18.3M
2025-03-26 13.97 14.25 13.85 14.11 20.4M
2025-03-25 13.80 14.27 13.75 14.02 41.5M
2025-03-24 14.32 14.32 13.31 13.53 38.8M
2025-03-21 14.55 14.62 14.21 14.34 24.1M
2025-03-20 14.97 15.01 14.65 14.67 24.7M
2025-03-19 14.89 15.20 14.78 15.04 28.0M
2025-03-18 15.00 15.33 14.82 15.00 39.3M
2025-03-17 14.62 15.09 14.40 15.00 60.8M
2025-03-14 14.15 14.48 13.91 14.43 34.6M
2025-03-13 14.49 14.52 14.07 14.21 27.9M
2025-03-12 14.75 14.77 14.39 14.42 31.7M
2025-03-11 14.50 14.90 14.36 14.63 34.7M
2025-03-10 15.05 15.09 14.59 14.80 44.6M
2025-03-07 15.50 15.53 14.83 15.05 105.4M
2025-03-06 13.90 15.20 13.84 15.20 74.5M
2025-03-05 13.70 14.04 13.63 13.82 34.2M
2025-03-04 13.08 13.76 13.06 13.60 31.3M
2025-03-03 13.12 13.51 12.93 13.26 29.0M
2025-02-28 13.69 13.75 13.01 13.16 31.1M
2025-02-27 13.98 14.08 13.50 13.72 39.1M
2025-02-26 14.10 14.25 13.90 14.00 33.9M
2025-02-25 13.68 14.30 13.50 14.10 53.6M
2025-02-24 14.11 14.24 13.78 13.90 48.7M
2025-02-21 13.98 14.28 13.90 14.24 52.3M
2025-02-20 13.98 14.34 13.85 13.91 46.4M
2025-02-19 13.46 14.11 13.39 14.06 62.5M
2025-02-18 13.89 14.23 13.32 13.39 80.1M
2025-02-17 14.35 14.66 13.85 13.95 105.3M
2025-02-14 13.25 14.19 13.22 13.99 97.4M
2025-02-13 13.63 13.63 13.16 13.26 52.5M
2025-02-12 13.05 13.50 13.02 13.45 60.5M
2025-02-11 13.15 13.22 12.90 13.03 65.4M
2025-02-10 12.84 13.26 12.79 13.17 74.8M
2025-02-07 12.19 12.85 12.19 12.72 78.7M
2025-02-06 12.10 12.28 11.95 12.28 54.0M
2025-02-05 12.04 12.42 11.90 12.22 72.4M
2025-01-27 11.67 11.88 11.53 11.68 45.4M
2025-01-24 11.33 11.72 11.27 11.52 61.2M
2025-01-23 11.21 11.71 11.13 11.38 64.2M
2025-01-22 10.96 10.98 10.81 10.89 21.5M
2025-01-21 11.02 11.11 10.79 11.02 22.3M
2025-01-20 11.00 11.09 10.91 10.98 20.8M
2025-01-17 10.80 11.00 10.77 10.92 22.4M
2025-01-16 10.95 11.17 10.76 10.87 28.8M
2025-01-15 11.00 11.03 10.81 10.87 27.5M
2025-01-14 10.69 11.04 10.59 11.00 35.6M
2025-01-13 10.34 10.68 10.26 10.64 27.4M
2025-01-10 10.68 10.87 10.36 10.37 25.1M
2025-01-09 10.65 10.80 10.60 10.68 22.0M
2025-01-08 10.97 10.97 10.48 10.72 32.3M
2025-01-07 10.73 11.02 10.69 11.02 30.6M
2025-01-06 10.40 10.88 10.40 10.69 30.3M
2025-01-03 11.22 11.30 10.72 10.72 37.7M
2025-01-02 11.75 11.80 11.13 11.22 37.5M