广田集团

002482
🏛️ 中国 →
1.76
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
09:30 1.76 1.78 1.75 1.77 7,339.9K
09:35 1.77 1.78 1.77 1.77 1,651.2K
09:40 1.78 1.78 1.77 1.77 1,415.5K
09:45 1.77 1.78 1.76 1.77 1,510.7K
09:50 1.77 1.77 1.76 1.76 396.7K
09:55 1.76 1.77 1.76 1.77 3,440.5K
10:00 1.76 1.77 1.76 1.76 370.1K
10:05 1.76 1.78 1.76 1.77 4,592.0K
10:10 1.77 1.78 1.77 1.78 734.7K
10:15 1.78 1.79 1.77 1.78 6,297.6K
10:20 1.78 1.79 1.78 1.78 271.0K
10:25 1.79 1.79 1.78 1.78 399.4K
10:30 1.78 1.79 1.77 1.77 3,811.4K
10:35 1.77 1.78 1.77 1.78 1,155.5K
10:40 1.78 1.79 1.77 1.78 3,094.9K
10:45 1.78 1.79 1.77 1.78 1,363.3K
10:50 1.78 1.79 1.78 1.78 215.6K
10:55 1.78 1.79 1.78 1.79 282.6K
11:00 1.78 1.79 1.78 1.79 198.8K
11:05 1.78 1.79 1.77 1.77 1,809.8K
11:10 1.78 1.78 1.77 1.77 123.7K
11:15 1.77 1.78 1.77 1.77 139.3K
11:20 1.78 1.78 1.77 1.77 47.3K
11:25 1.78 1.78 1.77 1.77 96.4K
11:30 1.77 1.77 1.77 1.77 1.6K
13:00 1.77 1.78 1.77 1.77 174.1K
13:05 1.77 1.78 1.77 1.77 92.4K
13:10 1.77 1.78 1.77 1.77 434.2K
13:15 1.77 1.78 1.77 1.78 60.3K
13:20 1.77 1.78 1.77 1.77 903.3K
13:25 1.77 1.78 1.77 1.77 2,606.5K
13:30 1.77 1.78 1.77 1.78 512.7K
13:35 1.77 1.78 1.77 1.77 889.7K
13:40 1.77 1.78 1.77 1.77 538.2K
13:45 1.77 1.78 1.77 1.78 205.0K
13:50 1.77 1.78 1.77 1.77 1,643.2K
13:55 1.77 1.78 1.76 1.77 1,404.2K
14:00 1.76 1.77 1.76 1.77 350.4K
14:05 1.77 1.77 1.76 1.77 421.0K
14:10 1.77 1.77 1.76 1.77 1,056.0K
14:15 1.77 1.77 1.76 1.76 274.7K
14:20 1.76 1.77 1.76 1.76 469.6K
14:25 1.76 1.77 1.76 1.76 1,135.5K
14:30 1.76 1.77 1.76 1.76 632.3K
14:35 1.76 1.77 1.76 1.77 626.9K
14:40 1.77 1.77 1.76 1.76 1,031.3K
14:45 1.77 1.77 1.76 1.77 2,659.2K
14:50 1.77 1.77 1.76 1.76 2,415.9K
14:55 1.76 1.77 1.76 1.77 584.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.76 1.78 1.72 1.76 70.0M
2025-09-26 1.77 1.79 1.75 1.76 62.9M
2025-09-25 1.80 1.82 1.76 1.77 78.7M
2025-09-24 1.80 1.82 1.78 1.80 70.7M
2025-09-23 1.87 1.87 1.77 1.81 104.7M
2025-09-22 1.90 1.91 1.84 1.87 84.5M
2025-09-19 2.00 2.02 1.89 1.91 126.8M
2025-09-18 1.98 2.14 1.96 2.00 192.5M
2025-09-17 2.00 2.01 1.94 1.99 112.2M
2025-09-16 2.00 2.02 1.96 2.01 123.8M
2025-09-15 1.96 2.02 1.94 2.00 126.5M
2025-09-12 1.91 1.97 1.89 1.95 115.5M
2025-09-11 1.89 1.92 1.85 1.92 93.8M
2025-09-10 1.86 1.89 1.84 1.89 69.6M
2025-09-09 1.86 1.88 1.84 1.86 57.7M
2025-09-08 1.85 1.89 1.84 1.86 56.4M
2025-09-05 1.84 1.86 1.80 1.86 60.7M
2025-09-04 1.83 1.87 1.80 1.84 87.0M
2025-09-03 1.88 1.91 1.82 1.83 67.1M
2025-09-02 1.81 1.98 1.80 1.87 146.4M
2025-09-01 1.77 1.85 1.74 1.81 101.9M
2025-08-29 1.78 1.79 1.76 1.77 59.2M
2025-08-28 1.81 1.83 1.73 1.78 87.3M
2025-08-27 1.85 1.88 1.80 1.81 83.5M
2025-08-26 1.85 1.86 1.82 1.86 76.1M
2025-08-25 1.83 1.86 1.82 1.85 95.7M
2025-08-22 1.82 1.83 1.79 1.82 55.8M
2025-08-21 1.82 1.84 1.80 1.82 61.5M
2025-08-20 1.81 1.82 1.78 1.82 49.5M
2025-08-19 1.80 1.83 1.79 1.81 44.3M
2025-08-18 1.78 1.83 1.76 1.79 62.5M
2025-08-15 1.76 1.79 1.76 1.78 42.2M
2025-08-14 1.82 1.83 1.76 1.77 48.4M
2025-08-13 1.82 1.85 1.80 1.81 43.1M
2025-08-12 1.83 1.84 1.80 1.82 40.2M
2025-08-11 1.78 1.83 1.78 1.81 55.0M
2025-08-08 1.77 1.79 1.77 1.78 25.0M
2025-08-07 1.78 1.80 1.77 1.78 23.2M
2025-08-06 1.78 1.79 1.76 1.78 32.5M
2025-08-05 1.76 1.79 1.76 1.78 33.5M
2025-08-04 1.76 1.77 1.74 1.76 29.1M
2025-08-01 1.76 1.79 1.75 1.76 38.6M
2025-07-31 1.81 1.82 1.76 1.76 51.1M
2025-07-30 1.81 1.82 1.80 1.81 33.2M
2025-07-29 1.82 1.83 1.79 1.81 40.7M
2025-07-28 1.84 1.85 1.81 1.82 41.8M
2025-07-25 1.86 1.88 1.83 1.84 58.5M
2025-07-24 1.81 1.87 1.81 1.86 70.1M
2025-07-23 1.87 1.88 1.82 1.82 51.3M
2025-07-22 1.85 1.87 1.82 1.85 45.5M
2025-07-21 1.80 1.85 1.80 1.84 61.4M
2025-07-18 1.79 1.80 1.77 1.80 27.3M
2025-07-17 1.79 1.80 1.77 1.79 27.7M
2025-07-16 1.79 1.81 1.78 1.79 26.1M
2025-07-15 1.83 1.83 1.77 1.80 50.2M
2025-07-14 1.86 1.87 1.82 1.83 31.6M
2025-07-11 1.87 1.88 1.84 1.86 38.9M
2025-07-10 1.82 1.87 1.82 1.86 56.7M
2025-07-09 1.83 1.85 1.81 1.83 38.6M
2025-07-08 1.78 1.83 1.78 1.83 47.5M
2025-07-07 1.78 1.80 1.76 1.79 18.8M
2025-07-04 1.80 1.82 1.78 1.79 28.9M
2025-07-03 1.79 1.84 1.79 1.80 27.7M
2025-07-02 1.78 1.80 1.77 1.80 26.2M
2025-07-01 1.79 1.79 1.77 1.78 16.2M
2025-06-30 1.80 1.80 1.77 1.78 17.0M
2025-06-27 1.79 1.82 1.78 1.79 23.2M
2025-06-26 1.80 1.82 1.78 1.79 26.8M
2025-06-25 1.81 1.81 1.78 1.80 25.1M
2025-06-24 1.78 1.81 1.76 1.81 33.7M
2025-06-23 1.73 1.77 1.71 1.77 22.5M
2025-06-20 1.73 1.76 1.72 1.73 18.7M
2025-06-19 1.75 1.75 1.72 1.73 21.6M
2025-06-18 1.76 1.78 1.75 1.75 21.7M
2025-06-17 1.78 1.79 1.76 1.77 17.7M
2025-06-16 1.76 1.79 1.75 1.78 21.7M
2025-06-13 1.80 1.80 1.75 1.77 28.4M
2025-06-12 1.83 1.83 1.79 1.80 21.0M
2025-06-11 1.83 1.85 1.82 1.83 23.7M
2025-06-10 1.86 1.87 1.79 1.82 31.9M
2025-06-09 1.84 1.88 1.82 1.86 34.7M
2025-06-06 1.81 1.84 1.81 1.84 31.1M
2025-06-05 1.83 1.85 1.79 1.81 29.2M
2025-06-04 1.80 1.83 1.80 1.83 30.9M
2025-06-03 1.77 1.81 1.76 1.80 28.7M
2025-05-30 1.81 1.81 1.77 1.78 22.6M
2025-05-29 1.76 1.82 1.75 1.80 35.5M
2025-05-28 1.78 1.80 1.75 1.77 21.9M
2025-05-27 1.78 1.79 1.75 1.78 24.8M
2025-05-26 1.75 1.78 1.73 1.77 32.1M
2025-05-23 1.84 1.85 1.74 1.75 71.8M
2025-05-22 1.88 1.91 1.83 1.84 38.9M
2025-05-21 1.88 1.91 1.86 1.89 45.8M
2025-05-20 1.87 1.90 1.85 1.89 49.9M
2025-05-19 1.83 1.91 1.82 1.86 76.7M
2025-05-16 1.81 1.83 1.79 1.80 20.9M
2025-05-15 1.84 1.85 1.80 1.81 28.9M
2025-05-14 1.83 1.87 1.81 1.84 39.1M
2025-05-13 1.86 1.89 1.82 1.83 34.5M
2025-05-12 1.86 1.87 1.82 1.85 38.6M
2025-05-09 1.89 1.90 1.85 1.86 35.2M
2025-05-08 1.88 1.92 1.85 1.89 55.6M
2025-05-07 1.91 1.94 1.84 1.87 89.8M
2025-05-06 1.71 1.88 1.71 1.88 100.4M
2025-04-30 1.70 1.74 1.69 1.71 24.4M
2025-04-29 1.71 1.72 1.68 1.70 26.8M
2025-04-28 1.75 1.76 1.70 1.71 38.4M
2025-04-25 1.71 1.82 1.71 1.77 64.1M
2025-04-24 1.72 1.75 1.69 1.71 26.8M
2025-04-23 1.76 1.77 1.71 1.71 28.1M
2025-04-22 1.73 1.79 1.73 1.75 40.3M
2025-04-21 1.72 1.75 1.71 1.73 18.6M
2025-04-18 1.69 1.75 1.69 1.73 25.2M
2025-04-17 1.68 1.73 1.67 1.71 18.8M
2025-04-16 1.71 1.73 1.66 1.70 28.5M
2025-04-15 1.76 1.76 1.71 1.73 22.1M
2025-04-14 1.73 1.78 1.73 1.76 36.2M
2025-04-11 1.71 1.76 1.70 1.72 40.8M
2025-04-10 1.72 1.75 1.70 1.73 34.9M
2025-04-09 1.63 1.72 1.55 1.70 50.1M
2025-04-08 1.62 1.68 1.61 1.66 37.2M
2025-04-07 1.80 1.80 1.67 1.67 47.0M
2025-04-03 1.81 1.85 1.81 1.85 31.1M
2025-04-02 1.80 1.85 1.80 1.82 27.9M
2025-04-01 1.82 1.84 1.81 1.81 16.2M
2025-03-31 1.83 1.83 1.79 1.82 26.2M
2025-03-28 1.86 1.87 1.83 1.84 26.6M
2025-03-27 1.87 1.88 1.85 1.87 18.6M
2025-03-26 1.86 1.90 1.86 1.88 20.5M
2025-03-25 1.87 1.89 1.85 1.87 19.4M
2025-03-24 1.92 1.93 1.83 1.87 52.7M
2025-03-21 1.92 1.95 1.91 1.92 37.1M
2025-03-20 1.93 1.95 1.92 1.93 26.1M
2025-03-19 1.95 1.95 1.92 1.93 28.4M
2025-03-18 1.99 1.99 1.93 1.94 43.4M
2025-03-17 1.94 2.02 1.94 1.97 69.3M
2025-03-14 1.91 1.94 1.90 1.94 35.6M
2025-03-13 1.95 1.95 1.89 1.91 43.3M
2025-03-12 1.95 1.96 1.94 1.95 35.1M
2025-03-11 1.93 1.96 1.91 1.95 26.1M
2025-03-10 1.94 1.99 1.93 1.95 35.4M
2025-03-07 1.96 1.96 1.93 1.93 31.6M
2025-03-06 1.96 1.97 1.93 1.97 35.5M
2025-03-05 1.97 1.98 1.92 1.96 35.0M
2025-03-04 1.96 1.98 1.94 1.97 29.9M
2025-03-03 1.98 2.00 1.96 1.97 42.1M
2025-02-28 2.04 2.05 1.98 1.98 65.7M
2025-02-27 2.02 2.13 2.01 2.05 113.7M
2025-02-26 1.98 2.02 1.98 2.00 45.4M
2025-02-25 1.99 2.05 1.97 1.98 66.3M
2025-02-24 1.97 2.04 1.95 2.00 47.8M
2025-02-21 2.00 2.01 1.96 1.98 46.4M
2025-02-20 2.00 2.02 1.98 2.00 31.4M
2025-02-19 1.98 2.01 1.96 2.00 33.5M
2025-02-18 2.05 2.06 1.97 1.98 59.7M
2025-02-17 2.02 2.12 2.00 2.06 65.8M
2025-02-14 2.08 2.08 2.01 2.02 57.7M
2025-02-13 2.04 2.13 2.03 2.09 78.3M
2025-02-12 2.03 2.05 1.99 2.04 38.0M
2025-02-11 2.07 2.08 2.01 2.04 34.1M
2025-02-10 2.01 2.07 2.01 2.06 49.2M
2025-02-07 1.97 2.04 1.96 2.01 55.8M
2025-02-06 1.95 1.98 1.90 1.98 49.2M
2025-02-05 1.95 1.99 1.93 1.96 28.7M
2025-01-27 1.97 2.00 1.94 1.94 25.8M
2025-01-24 1.95 1.98 1.92 1.96 34.1M
2025-01-23 2.01 2.02 1.95 1.95 43.2M
2025-01-22 1.99 2.00 1.96 1.98 31.9M
2025-01-21 2.05 2.07 1.99 2.00 42.9M
2025-01-20 2.06 2.09 2.01 2.03 68.5M
2025-01-17 2.11 2.13 2.05 2.06 94.5M
2025-01-16 2.06 2.27 2.06 2.16 178.1M
2025-01-15 2.06 2.10 2.01 2.06 41.5M
2025-01-14 2.00 2.07 1.98 2.06 43.4M
2025-01-13 1.97 2.01 1.92 1.98 35.7M
2025-01-10 2.08 2.08 1.99 1.99 33.5M
2025-01-09 2.06 2.10 2.04 2.07 31.5M
2025-01-08 2.10 2.10 2.01 2.07 33.7M
2025-01-07 2.02 2.09 1.99 2.09 41.9M
2025-01-06 2.05 2.06 1.96 2.01 43.9M
2025-01-03 2.16 2.18 2.03 2.05 53.4M
2025-01-02 2.15 2.22 2.13 2.15 53.4M