| 股票名称 | 代码 002410 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 广联达 | 2024-04-30 二 | 11.54 | 11.54 | 11.31 | 11.61 | 11.22 | -1.99% | 1.77% | 281966 | 31999万 | 179.7 | 188.3 | 8749.13 | 2 | 广联达 | 2024-04-29 一 | 10.97 | 10.98 | 11.54 | 11.71 | 10.97 | 5.10% | 2.84% | 451753 | 51519万 | 183.35 | 192.13 | 8927.05 | 3 | 广联达 | 2024-04-26 五 | 10.45 | 10.51 | 10.98 | 11.02 | 10.38 | 4.47% | 2.45% | 389614 | 41965万 | 174.45 | 182.8 | 8493.85 | 4 | 广联达 | 2024-04-25 四 | 10.25 | 10.34 | 10.51 | 10.73 | 10.20 | 1.64% | 2.76% | 439297 | 46336万 | 166.99 | 174.98 | 8130.27 | 5 | 广联达 | 2024-04-24 三 | 10.23 | 10.24 | 10.34 | 10.37 | 10.18 | 0.98% | 1.52% | 241702 | 24874万 | 164.29 | 172.15 | 148.61 | 6 | 广联达 | 2024-04-23 二 | 10.13 | 10.09 | 10.24 | 10.33 | 10.09 | 1.49% | 1.75% | 277642 | 28356万 | 162.7 | 170.48 | 147.17 | 7 | 广联达 | 2024-04-22 一 | 10.10 | 10.12 | 10.09 | 10.42 | 9.95 | -0.30% | 2.01% | 320121 | 32566万 | 160.31 | 167.99 | 145.02 | 8 | 广联达 | 2024-04-19 五 | 10.13 | 10.21 | 10.12 | 10.20 | 9.94 | -0.88% | 2.20% | 348930 | 35110万 | 160.79 | 168.48 | 145.45 | 9 | 广联达 | 2024-04-18 四 | 10.46 | 10.46 | 10.21 | 10.48 | 10.12 | -2.39% | 2.12% | 337443 | 34815万 | 162.22 | 169.98 | 146.74 | 10 | 广联达 | 2024-04-17 三 | 9.80 | 9.68 | 10.46 | 10.47 | 9.79 | 8.06% | 2.61% | 414736 | 42238万 | 166.19 | 174.15 | 150.34 | 11 | 广联达 | 2024-04-16 二 | 10.15 | 10.18 | 9.68 | 10.17 | 9.62 | -4.91% | 2.89% | 458934 | 45014万 | 153.8 | 161.16 | 139.13 | 12 | 广联达 | 2024-04-15 一 | 10.31 | 10.32 | 10.18 | 10.53 | 9.99 | -1.36% | 2.28% | 361862 | 37032万 | 161.74 | 169.48 | 146.31 | 13 | 广联达 | 2024-04-12 五 | 10.65 | 10.64 | 10.32 | 10.77 | 10.30 | -3.01% | 1.85% | 293149 | 30645万 | 163.97 | 171.81 | 148.32 | 14 | 广联达 | 2024-04-11 四 | 10.63 | 10.81 | 10.64 | 10.83 | 10.61 | -1.57% | 1.52% | 241309 | 25828万 | 169.05 | 177.14 | 152.92 | 15 | 广联达 | 2024-04-10 三 | 11.10 | 11.16 | 10.81 | 11.15 | 10.70 | -3.14% | 1.63% | 259624 | 28157万 | 171.75 | 179.97 | 155.37 | 16 | 广联达 | 2024-04-09 二 | 10.86 | 10.95 | 11.16 | 11.19 | 10.86 | 1.92% | 1.36% | 215809 | 23875万 | 177.31 | 185.8 | 160.4 | 17 | 广联达 | 2024-04-08 一 | 11.33 | 11.32 | 10.95 | 11.36 | 10.93 | -3.27% | 1.90% | 302620 | 33554万 | 173.98 | 182.3 | 157.38 | 18 | 广联达 | 2024-04-03 三 | 11.58 | 11.57 | 11.32 | 11.59 | 11.28 | -2.16% | 1.71% | 271815 | 30950万 | 179.86 | 188.46 | 162.7 | 19 | 广联达 | 2024-04-02 二 | 11.90 | 11.92 | 11.57 | 11.90 | 11.40 | -2.94% | 2.13% | 338639 | 39199万 | 183.83 | 192.63 | 166.29 | 20 | 广联达 | 2024-04-01 一 | 11.49 | 11.40 | 11.92 | 11.97 | 11.48 | 4.56% | 2.68% | 425921 | 50215万 | 189.39 | 198.45 | 171.32 | 21 | 广联达 | 2024-03-29 五 | 11.65 | 11.71 | 11.40 | 11.71 | 11.33 | -2.65% | 1.82% | 289114 | 33091万 | 181.13 | 189.8 | 163.85 | 22 | 广联达 | 2024-03-28 四 | 11.60 | 11.59 | 11.71 | 11.95 | 11.35 | 1.04% | 2.29% | 363922 | 42692万 | 186.05 | 194.96 | 168.3 | 23 | 广联达 | 2024-03-27 三 | 12.20 | 12.20 | 11.59 | 12.22 | 11.55 | -5.00% | 2.39% | 379411 | 45016万 | 184.15 | 192.96 | 166.58 | 24 | 广联达 | 2024-03-26 二 | 12.50 | 12.57 | 12.20 | 12.63 | 12.00 | -2.94% | 2.46% | 390161 | 47893万 | 193.84 | 203.11 | 175.34 | 25 | 广联达 | 2024-03-25 一 | 12.97 | 13.09 | 12.57 | 13.09 | 12.57 | -3.97% | 2.04% | 323594 | 41554万 | 199.72 | 209.27 | 35.47 | 26 | 广联达 | 2024-03-22 五 | 13.55 | 13.64 | 13.09 | 13.59 | 12.90 | -4.03% | 2.74% | 435519 | 57399万 | 207.98 | 217.93 | 36.94 | 27 | 广联达 | 2024-03-21 四 | 13.79 | 13.75 | 13.64 | 14.05 | 13.56 | -0.80% | 2.32% | 368227 | 50800万 | 216.72 | 227.09 | 38.49 | 28 | 广联达 | 2024-03-20 三 | 13.45 | 13.50 | 13.75 | 13.84 | 13.40 | 1.85% | 2.43% | 386386 | 52710万 | 218.46 | 228.92 | 38.8 | 29 | 广联达 | 2024-03-19 二 | 13.64 | 13.65 | 13.50 | 13.75 | 13.49 | -1.10% | 1.74% | 276313 | 37614万 | 214.49 | 224.76 | 38.09 | 30 | 广联达 | 2024-03-18 一 | 13.55 | 13.55 | 13.65 | 13.66 | 13.37 | 0.74% | 2.16% | 343238 | 46499万 | 216.88 | 227.25 | 38.52 | 31 | 广联达 | 2024-03-15 五 | 13.60 | 13.65 | 13.55 | 13.85 | 13.30 | -0.73% | 2.35% | 373661 | 50382万 | 215.29 | 225.59 | 38.23 | 32 | 广联达 | 2024-03-14 四 | 13.84 | 13.93 | 13.65 | 13.90 | 13.44 | -2.01% | 3.46% | 550300 | 74892万 | 216.88 | 227.25 | 38.52 | 33 | 广联达 | 2024-03-08 五 | 12.59 | 12.61 | 12.57 | 12.68 | 12.33 | -0.32% | 1.55% | 246344 | 30730万 | 199.72 | 209.27 | 35.47 | 34 | 广联达 | 2024-03-07 四 | 13.12 | 13.09 | 12.61 | 13.26 | 12.61 | -3.67% | 1.81% | 287526 | 36994万 | 200.35 | 209.94 | 35.58 | 35 | 广联达 | 2024-03-06 三 | 13.23 | 13.29 | 13.09 | 13.34 | 12.81 | -1.50% | 1.89% | 299593 | 39142万 | 207.98 | 217.93 | 36.94 | 36 | 广联达 | 2024-03-05 二 | 13.66 | 13.68 | 13.29 | 13.66 | 13.23 | -2.85% | 1.51% | 239689 | 32097万 | 211.16 | 221.26 | 37.5 | 37 | 广联达 | 2024-03-04 一 | 13.98 | 13.98 | 13.68 | 13.98 | 13.43 | -2.15% | 1.90% | 301604 | 41137万 | 217.35 | 227.75 | 38.6 | 38 | 广联达 | 2024-03-01 五 | 13.69 | 13.69 | 13.98 | 14.02 | 13.53 | 2.12% | 1.81% | 287394 | 39816万 | 222.12 | 232.75 | 39.45 | 39 | 广联达 | 2024-02-29 四 | 12.89 | 13.05 | 13.69 | 13.71 | 12.80 | 4.90% | 1.71% | 272009 | 36524万 | 217.51 | 227.92 | 38.63 | 40 | 广联达 | 2024-02-28 三 | 14.01 | 13.87 | 13.05 | 14.36 | 13.01 | -5.91% | 2.76% | 438019 | 60435万 | 207.34 | 217.27 | 36.82 | 41 | 广联达 | 2024-02-27 二 | 13.15 | 13.21 | 13.87 | 13.91 | 13.08 | 5.00% | 1.81% | 287737 | 38910万 | 220.37 | 230.92 | 39.14 | 42 | 广联达 | 2024-02-26 一 | 13.36 | 13.36 | 13.21 | 13.44 | 13.06 | -1.12% | 1.95% | 310248 | 41035万 | 209.89 | 219.93 | 37.28 | 43 | 广联达 | 2024-02-23 五 | 13.14 | 13.13 | 13.36 | 13.49 | 12.92 | 1.75% | 1.88% | 299156 | 39629万 | 212.27 | 222.43 | 37.7 | 44 | 广联达 | 2024-02-22 四 | 12.73 | 12.78 | 13.13 | 13.24 | 12.70 | 2.74% | 1.82% | 288548 | 37593万 | 208.61 | 218.6 | 37.05 | 45 | 广联达 | 2024-02-21 三 | 12.41 | 12.61 | 12.78 | 13.23 | 12.20 | 1.35% | 2.52% | 400463 | 51206万 | 203.05 | 212.77 | 36.06 | 46 | 广联达 | 2024-02-20 二 | 12.46 | 12.53 | 12.61 | 12.65 | 12.26 | 0.64% | 1.55% | 246776 | 30833万 | 200.35 | 209.94 | 35.58 | 47 | 广联达 | 2024-02-19 一 | 12.37 | 12.15 | 12.53 | 12.73 | 12.32 | 3.13% | 3.31% | 526273 | 65693万 | 199.08 | 208.61 | 35.36 | 48 | 广联达 | 2024-02-08 四 | 11.71 | 11.63 | 12.15 | 12.26 | 11.29 | 4.47% | 4.05% | 644027 | 75950万 | 193.04 | 202.28 | 34.28 | 49 | 广联达 | 2024-02-07 三 | 11.55 | 11.57 | 11.63 | 12.08 | 11.42 | 0.52% | 3.94% | 625427 | 73600万 | 184.78 | 193.62 | 32.82 | 50 | 广联达 | 2024-02-06 二 | 10.82 | 10.90 | 11.57 | 11.69 | 10.58 | 6.15% | 3.26% | 518567 | 57994万 | 183.83 | 192.63 | 32.65 | 51 | 广联达 | 2024-02-05 一 | 11.42 | 11.42 | 10.90 | 11.53 | 10.28 | -4.55% | 3.90% | 619275 | 67313万 | 173.18 | 181.47 | 30.76 | 52 | 广联达 | 2024-02-02 五 | 12.14 | 12.12 | 11.42 | 12.41 | 10.96 | -5.78% | 3.29% | 522188 | 60639万 | 181.44 | 190.13 | 32.22 | 53 | 广联达 | 2024-02-01 四 | 12.06 | 12.23 | 12.12 | 12.47 | 11.88 | -0.90% | 2.58% | 409264 | 49698万 | 192.57 | 201.78 | 34.2 | 54 | 广联达 | 2024-01-31 三 | 13.11 | 13.13 | 12.23 | 13.13 | 12.20 | -6.85% | 2.56% | 407305 | 51079万 | 194.31 | 203.61 | 34.51 | 55 | 广联达 | 2024-01-30 二 | 13.11 | 13.81 | 13.13 | 13.75 | 12.87 | -4.92% | 2.34% | 371147 | 49604万 | 208.61 | 218.6 | 37.05 | 56 | 广联达 | 2024-01-29 一 | 14.18 | 14.18 | 13.81 | 14.44 | 13.74 | -2.61% | 1.97% | 313611 | 43936万 | 219.42 | 229.92 | 38.97 | 57 | 广联达 | 2024-01-26 五 | 13.92 | 14.00 | 14.18 | 14.41 | 13.88 | 1.29% | 2.58% | 410241 | 58397万 | 225.3 | 236.08 | 40.01 | 58 | 广联达 | 2024-01-25 四 | 13.73 | 13.85 | 14.00 | 14.03 | 13.44 | 1.08% | 2.25% | 356921 | 49286万 | 222.44 | 233.08 | 39.5 | 59 | 广联达 | 2024-01-24 三 | 13.74 | 13.66 | 13.85 | 13.87 | 13.21 | 1.39% | 1.60% | 253421 | 34317万 | 220.05 | 230.58 | 39.08 | 60 | 广联达 | 2024-01-23 二 | 13.43 | 13.50 | 13.66 | 13.75 | 13.32 | 1.19% | 1.92% | 305213 | 41373万 | 217.03 | 227.42 | 38.54 | 61 | 广联达 | 2024-01-22 一 | 14.26 | 14.29 | 13.50 | 14.27 | 13.38 | -5.53% | 1.81% | 288122 | 39881万 | 214.49 | 224.76 | 38.09 | 62 | 广联达 | 2024-01-19 五 | 14.35 | 14.39 | 14.29 | 14.61 | 14.21 | -0.69% | 1.15% | 182562 | 26222万 | 227.04 | 237.91 | 40.32 | 63 | 广联达 | 2024-01-18 四 | 14.17 | 14.28 | 14.39 | 14.41 | 13.90 | 0.77% | 1.92% | 304462 | 42995万 | 228.63 | 239.57 | 40.6 | 64 | 广联达 | 2024-01-17 三 | 14.65 | 14.72 | 14.28 | 14.70 | 14.28 | -2.99% | 1.17% | 185672 | 26840万 | 226.89 | 237.74 | 40.29 | 65 | 广联达 | 2024-01-16 二 | 14.85 | 14.85 | 14.72 | 14.92 | 14.40 | -0.88% | 1.71% | 272037 | 39717万 | 233.88 | 245.07 | 41.54 | 66 | 广联达 | 2024-01-15 一 | 15.05 | 15.24 | 14.85 | 15.09 | 14.80 | -2.56% | 1.51% | 240392 | 35886万 | 235.94 | 247.23 | 41.9 | 67 | 广联达 | 2024-01-12 五 | 15.28 | 15.40 | 15.24 | 15.46 | 15.20 | -1.04% | 1.35% | 214390 | 32819万 | 242.14 | 253.73 | 43 | 68 | 广联达 | 2024-01-11 四 | 15.19 | 15.21 | 15.40 | 15.57 | 15.11 | 1.25% | 1.99% | 316226 | 48476万 | 244.68 | 256.39 | 43.45 | 69 | 广联达 | 2024-01-10 三 | 15.10 | 15.23 | 15.21 | 15.55 | 14.93 | -0.13% | 1.63% | 258374 | 39419万 | 241.66 | 253.23 | 42.92 | 70 | 广联达 | 2024-01-09 二 | 15.10 | 15.19 | 15.23 | 15.49 | 14.93 | 0.26% | 1.68% | 266563 | 40481万 | 241.98 | 253.56 | 42.98 | 71 | 广联达 | 2024-01-08 一 | 15.57 | 15.69 | 15.19 | 15.73 | 15.19 | -3.19% | 1.44% | 228297 | 35076万 | 241.34 | 252.89 | 42.86 | 72 | 广联达 | 2024-01-05 五 | 15.74 | 15.80 | 15.69 | 16.13 | 15.65 | -0.70% | 1.22% | 194488 | 30882万 | 249.29 | 261.22 | 44.27 | 73 | 广联达 | 2024-01-04 四 | 16.24 | 16.26 | 15.80 | 16.24 | 15.73 | -2.83% | 1.23% | 195644 | 31117万 | 251.04 | 263.05 | 44.58 | 74 | 广联达 | 2024-01-03 三 | 16.60 | 16.64 | 16.26 | 16.63 | 16.10 | -2.28% | 1.21% | 193030 | 31477万 | 258.34 | 270.71 | 45.88 | 75 | 广联达 | 2024-01-02 二 | 17.15 | 17.14 | 16.64 | 17.20 | 16.61 | -2.92% | 1.24% | 196933 | 33018万 | 264.38 | 277.03 | 46.95 | 76 | 广联达 | 2023-12-29 五 | 17.29 | 17.27 | 17.14 | 17.49 | 17.06 | -0.75% | 1.26% | 199982 | 34393万 | 272.33 | 285.36 | 48.36 | 77 | 广联达 | 2023-12-28 四 | 16.30 | 16.32 | 17.27 | 17.44 | 16.19 | 5.82% | 1.82% | 288802 | 48982万 | 274.39 | 287.52 | 48.73 | 78 | 广联达 | 2023-12-27 三 | 16.46 | 16.46 | 16.32 | 16.58 | 16.14 | -0.85% | 1.22% | 193928 | 31556万 | 259.3 | 271.71 | 46.05 | 79 | 广联达 | 2023-12-26 二 | 16.49 | 16.52 | 16.46 | 16.51 | 16.22 | -0.36% | 0.79% | 125974 | 20590万 | 261.52 | 274.04 | 46.45 | 80 | 广联达 | 2023-12-25 一 | 16.75 | 16.79 | 16.52 | 16.93 | 16.40 | -1.61% | 0.93% | 147972 | 24527万 | 262.48 | 275.04 | 46.62 | 81 | 广联达 | 2023-12-22 五 | 16.96 | 16.98 | 16.79 | 17.19 | 16.61 | -1.12% | 0.94% | 148640 | 25048万 | 266.77 | 279.53 | 47.38 | 82 | 广联达 | 2023-12-21 四 | 16.45 | 16.56 | 16.98 | 17.04 | 16.37 | 2.54% | 1.16% | 184154 | 30883万 | 269.78 | 282.69 | 47.91 | 83 | 广联达 | 2023-12-20 三 | 17.06 | 17.04 | 16.56 | 17.23 | 16.54 | -2.82% | 0.95% | 150489 | 25189万 | 263.11 | 275.7 | 46.73 | 84 | 广联达 | 2023-12-19 二 | 17.09 | 17.09 | 17.04 | 17.15 | 16.86 | -0.29% | 0.92% | 145694 | 24729万 | 270.74 | 283.69 | 48.08 | 85 | 广联达 | 2023-12-18 一 | 17.57 | 17.65 | 17.09 | 17.65 | 17.02 | -3.17% | 1.14% | 180610 | 31225万 | 271.53 | 284.53 | 48.22 | 86 | 广联达 | 2023-12-15 五 | 17.99 | 18.00 | 17.65 | 18.09 | 17.60 | -1.94% | 1.08% | 171705 | 30599万 | 280.43 | 293.85 | 49.8 | 87 | 广联达 | 2023-12-14 四 | 18.23 | 18.10 | 18.00 | 18.56 | 17.93 | -0.55% | 0.86% | 136957 | 24879万 | 285.99 | 299.68 | 50.79 | 88 | 广联达 | 2023-12-13 三 | 18.71 | 18.70 | 18.10 | 18.75 | 18.10 | -3.21% | 1.17% | 185839 | 33993万 | 287.58 | 301.34 | 51.07 | 89 | 广联达 | 2023-12-12 二 | 19.04 | 19.04 | 18.70 | 19.06 | 18.61 | -1.79% | 0.88% | 139881 | 26202万 | 297.11 | 311.33 | 52.77 | 90 | 广联达 | 2023-12-11 一 | 18.75 | 18.85 | 19.04 | 19.05 | 18.41 | 1.01% | 1.30% | 206847 | 38655万 | 302.51 | 316.99 | 53.73 | 91 | 广联达 | 2023-12-08 五 | 19.01 | 18.99 | 18.85 | 19.10 | 18.73 | -0.74% | 0.86% | 136676 | 25811万 | 299.5 | 313.83 | 53.19 | 92 | 广联达 | 2023-12-07 四 | 18.76 | 18.85 | 18.99 | 19.14 | 18.61 | 0.74% | 0.86% | 136506 | 25779万 | 301.72 | 316.16 | 53.58 | 93 | 广联达 | 2023-12-06 三 | 19.20 | 18.88 | 18.85 | 19.20 | 18.72 | -0.16% | 0.91% | 144666 | 27351万 | 299.5 | 313.83 | 53.19 | 94 | 广联达 | 2023-12-05 二 | 19.45 | 19.55 | 18.88 | 19.57 | 18.88 | -3.43% | 0.95% | 150219 | 28803万 | 299.97 | 314.33 | 53.27 | 95 | 广联达 | 2023-12-04 一 | 19.76 | 19.76 | 19.55 | 20.04 | 19.46 | -1.06% | 0.80% | 126897 | 24924万 | 310.62 | 325.48 | 55.16 | 96 | 广联达 | 2023-12-01 五 | 19.58 | 19.59 | 19.76 | 19.94 | 19.37 | 0.87% | 1.01% | 161266 | 31651万 | 313.95 | 328.98 | 55.76 | 97 | 广联达 | 2023-11-30 四 | 19.80 | 19.79 | 19.59 | 19.89 | 19.49 | -1.01% | 0.73% | 115531 | 22723万 | 311.25 | 326.15 | 55.28 | 98 | 广联达 | 2023-11-29 三 | 20.15 | 20.18 | 19.79 | 20.25 | 19.77 | -1.93% | 0.66% | 104854 | 20887万 | 314.43 | 329.48 | 55.84 | 99 | 广联达 | 2023-11-28 二 | 20.01 | 20.05 | 20.18 | 20.37 | 19.89 | 0.65% | 0.63% | 100764 | 20296万 | 320.63 | 335.97 | 56.94 | 100 | 广联达 | 2023-11-27 一 | 20.09 | 20.11 | 20.05 | 20.16 | 19.80 | -0.30% | 0.97% | 154621 | 30872万 | 318.56 | 333.81 | 56.58 | 101 | 广联达 | 2023-11-24 五 | 20.64 | 20.64 | 20.11 | 20.64 | 19.99 | -2.57% | 0.99% | 156638 | 31690万 | 319.51 | 334.81 | 56.75 | 102 | 广联达 | 2023-11-23 四 | 20.70 | 20.72 | 20.64 | 20.78 | 20.36 | -0.39% | 0.95% | 125179 | 25780万 | 273 | 343.63 | 58.24 | 103 | 广联达 | 2023-11-22 三 | 20.88 | 21.07 | 20.72 | 21.01 | 20.60 | -1.66% | 1.48% | 195549 | 40642万 | 274.06 | 344.96 | 58.47 | 104 | 广联达 | 2023-11-21 二 | 20.82 | 20.81 | 21.07 | 21.75 | 20.75 | 1.25% | 2.37% | 313282 | 66705万 | 278.69 | 350.79 | 59.45 | 105 | 广联达 | 2023-11-20 一 | 20.60 | 20.58 | 20.81 | 21.03 | 20.42 | 1.12% | 1.39% | 184352 | 38279万 | 275.25 | 346.46 | 58.72 | 106 | 广联达 | 2023-11-17 五 | 20.54 | 20.63 | 20.58 | 20.94 | 20.37 | -0.24% | 1.10% | 146064 | 30065万 | 272.21 | 342.63 | 58.07 | 107 | 广联达 | 2023-11-16 四 | 20.63 | 20.74 | 20.63 | 20.87 | 20.51 | -0.53% | 1.46% | 193235 | 39936万 | 272.87 | 343.46 | 58.21 | 108 | 广联达 | 2023-11-15 三 | 21.03 | 20.72 | 20.74 | 21.44 | 20.71 | 0.10% | 1.98% | 261866 | 55071万 | 274.33 | 345.29 | 58.52 | 109 | 广联达 | 2023-11-14 二 | 20.55 | 20.56 | 20.72 | 21.03 | 20.49 | 0.78% | 1.32% | 174419 | 36148万 | 274.06 | 344.96 | 58.47 | 110 | 广联达 | 2023-11-13 一 | 20.53 | 20.46 | 20.56 | 21.05 | 20.46 | 0.49% | 1.66% | 219059 | 45295万 | 271.95 | 342.3 | 58.01 | 111 | 广联达 | 2023-11-10 五 | 20.61 | 20.68 | 20.46 | 20.65 | 20.33 | -1.06% | 1.15% | 152157 | 31186万 | 270.62 | 340.63 | 57.73 | 112 | 广联达 | 2023-11-09 四 | 20.58 | 20.62 | 20.68 | 21.10 | 20.29 | 0.29% | 2.01% | 265602 | 54973万 | 273.53 | 344.3 | 58.35 | 113 | 广联达 | 2023-11-08 三 | 19.86 | 19.80 | 20.62 | 21.35 | 19.86 | 4.14% | 3.80% | 502560 | 104044万 | 272.74 | 343.3 | 58.18 | 114 | 广联达 | 2023-11-07 二 | 19.46 | 19.46 | 19.80 | 19.99 | 19.21 | 1.75% | 2.37% | 313719 | 61525万 | 261.89 | 329.64 | 55.87 | 115 | 广联达 | 2023-11-06 一 | 18.79 | 18.60 | 19.46 | 19.58 | 18.73 | 4.62% | 2.40% | 317186 | 61173万 | 257.4 | 323.98 | 54.91 | 116 | 广联达 | 2023-11-03 五 | 17.81 | 17.80 | 18.60 | 19.05 | 17.79 | 4.49% | 3.12% | 412662 | 76690万 | 246.02 | 309.67 | 52.48 | 117 | 广联达 | 2023-11-02 四 | 18.04 | 18.02 | 17.80 | 18.33 | 17.77 | -1.22% | 1.76% | 233029 | 41866万 | 235.44 | 296.35 | 50.23 | 118 | 广联达 | 2023-11-01 三 | 18.54 | 18.42 | 18.02 | 18.55 | 17.98 | -2.17% | 1.89% | 249478 | 45373万 | 238.35 | 300.01 | 50.85 | 119 | 广联达 | 2023-10-31 二 | 18.90 | 18.74 | 18.42 | 18.98 | 17.90 | -1.71% | 3.47% | 458525 | 84005万 | 243.64 | 306.67 | 51.98 | 120 | 广联达 | 2023-10-30 一 | 19.33 | 19.30 | 18.74 | 19.37 | 18.25 | -2.90% | 3.89% | 514688 | 96372万 | 247.87 | 312 | 52.88 | 121 | 广联达 | 2023-10-27 五 | 18.52 | 19.49 | 19.30 | 19.53 | 17.87 | -0.97% | 3.68% | 486780 | 92554万 | 255.28 | 321.32 | 54.46 | 122 | 广联达 | 2023-10-26 四 | 19.80 | 19.97 | 19.49 | 19.90 | 19.25 | -2.40% | 1.80% | 237458 | 46322万 | 257.79 | 324.48 | 39.67 | 123 | 广联达 | 2023-10-25 三 | 19.58 | 19.27 | 19.97 | 21.08 | 19.55 | 3.63% | 2.93% | 387935 | 79169万 | 264.14 | 332.47 | 40.64 | 124 | 广联达 | 2023-10-24 二 | 19.40 | 19.20 | 19.27 | 19.60 | 19.01 | 0.36% | 1.33% | 175811 | 33937万 | 254.88 | 320.82 | 39.22 | 125 | 广联达 | 2023-10-23 一 | 19.69 | 19.73 | 19.20 | 19.72 | 19.07 | -2.69% | 1.13% | 149636 | 28932万 | 253.16 | 319.65 | 39.08 | 126 | 广联达 | 2023-10-20 五 | 20.16 | 20.17 | 19.73 | 20.25 | 19.66 | -2.18% | 1.26% | 166313 | 33055万 | 260.14 | 328.48 | 40.15 | 127 | 广联达 | 2023-10-19 四 | 20.51 | 20.60 | 20.17 | 20.97 | 20.13 | -2.09% | 1.41% | 185518 | 37844万 | 265.95 | 335.8 | 41.05 | 128 | 广联达 | 2023-10-18 三 | 20.96 | 21.01 | 20.60 | 21.03 | 20.45 | -1.95% | 1.06% | 140137 | 29021万 | 271.61 | 342.96 | 41.93 | 129 | 广联达 | 2023-10-17 二 | 21.42 | 21.35 | 21.01 | 21.49 | 20.81 | -1.59% | 1.56% | 205843 | 43222万 | 277.02 | 349.79 | 42.76 | 130 | 广联达 | 2023-10-16 一 | 22.03 | 22.03 | 21.35 | 22.11 | 21.25 | -3.09% | 1.53% | 202267 | 43481万 | 281.5 | 355.45 | 43.45 | 131 | 广联达 | 2023-10-13 五 | 22.60 | 22.74 | 22.03 | 22.60 | 21.45 | -3.12% | 1.94% | 256090 | 56012万 | 290.47 | 366.77 | 44.84 | 132 | 广联达 | 2023-10-12 四 | 23.37 | 23.34 | 22.74 | 23.60 | 22.61 | -2.57% | 1.63% | 214788 | 49141万 | 299.83 | 378.59 | 46.28 | 133 | 广联达 | 2023-10-11 三 | 23.39 | 23.38 | 23.34 | 24.15 | 23.21 | -0.17% | 1.57% | 207633 | 49065万 | 307.74 | 388.58 | 47.5 | 134 | 广联达 | 2023-10-10 二 | 23.56 | 23.58 | 23.38 | 23.93 | 23.33 | -0.85% | 1.17% | 154541 | 36430万 | 308.27 | 389.25 | 47.58 | 135 | 广联达 | 2023-10-09 一 | 23.30 | 23.36 | 23.58 | 23.84 | 23.13 | 0.94% | 1.38% | 182192 | 42738万 | 310.91 | 392.58 | 47.99 | 136 | 广联达 | 2023-09-28 四 | 24.01 | 23.87 | 23.36 | 24.03 | 23.33 | -2.14% | 1.11% | 146042 | 34449万 | 308.01 | 388.91 | 47.54 | 137 | 广联达 | 2023-09-27 三 | 24.24 | 24.39 | 23.87 | 24.57 | 23.71 | -2.13% | 1.42% | 186886 | 45017万 | 314.73 | 397.4 | 48.58 | 138 | 广联达 | 2023-09-26 二 | 24.28 | 24.28 | 24.39 | 24.77 | 24.11 | 0.45% | 1.05% | 138835 | 33817万 | 321.59 | 406.06 | 49.64 | 139 | 广联达 | 2023-09-25 一 | 24.49 | 24.00 | 24.28 | 24.72 | 24.04 | 1.17% | 1.58% | 208333 | 50701万 | 320.14 | 404.23 | 49.42 | 140 | 广联达 | 2023-09-22 五 | 23.44 | 23.56 | 24.00 | 24.12 | 23.05 | 1.87% | 1.51% | 198663 | 47020万 | 316.44 | 399.57 | 48.85 | 141 | 广联达 | 2023-09-21 四 | 23.84 | 23.78 | 23.56 | 23.90 | 23.41 | -0.93% | 0.59% | 78087 | 18424万 | 310.64 | 392.24 | 47.95 | 142 | 广联达 | 2023-09-20 三 | 23.67 | 23.66 | 23.78 | 24.05 | 23.67 | 0.51% | 1.04% | 137062 | 32758万 | 313.54 | 395.91 | 48.4 | 143 | 广联达 | 2023-09-19 二 | 24.15 | 24.19 | 23.66 | 24.21 | 23.50 | -2.19% | 0.83% | 109389 | 25941万 | 311.96 | 393.91 | 48.15 | 144 | 广联达 | 2023-09-18 一 | 24.14 | 24.12 | 24.19 | 24.78 | 23.86 | 0.29% | 0.85% | 112409 | 27384万 | 318.95 | 402.73 | 49.23 | 145 | 广联达 | 2023-09-15 五 | 24.85 | 24.83 | 24.12 | 24.90 | 24.02 | -2.86% | 1.05% | 138812 | 33686万 | 318.03 | 401.57 | 49.09 | 146 | 广联达 | 2023-09-14 四 | 25.30 | 25.33 | 24.83 | 25.53 | 24.55 | -1.97% | 1.37% | 181099 | 44974万 | 327.39 | 413.39 | 50.53 | 147 | 广联达 | 2023-09-13 三 | 25.62 | 25.81 | 25.33 | 25.70 | 25.04 | -1.86% | 0.73% | 96884 | 24530万 | 333.98 | 421.71 | 51.55 | 148 | 广联达 | 2023-09-12 二 | 25.91 | 25.92 | 25.81 | 26.21 | 25.66 | -0.42% | 0.90% | 118916 | 30711万 | 340.31 | 429.7 | 52.53 | 149 | 广联达 | 2023-09-11 一 | 25.44 | 25.34 | 25.92 | 26.28 | 25.20 | 2.29% | 1.35% | 177742 | 45846万 | 341.76 | 431.53 | 52.75 | 150 | 广联达 | 2023-09-08 五 | 25.52 | 25.64 | 25.34 | 25.70 | 24.70 | -1.17% | 1.26% | 166153 | 41808万 | 334.11 | 421.88 | 51.57 | 151 | 广联达 | 2023-09-07 四 | 25.80 | 25.94 | 25.64 | 25.94 | 25.60 | -1.16% | 1.00% | 132503 | 34117万 | 338.07 | 426.87 | 52.18 | 152 | 广联达 | 2023-09-06 三 | 25.52 | 25.67 | 25.94 | 26.01 | 25.32 | 1.05% | 1.16% | 153363 | 39506万 | 342.02 | 431.87 | 52.79 | 153 | 广联达 | 2023-09-05 二 | 25.79 | 25.83 | 25.67 | 26.08 | 25.40 | -0.62% | 1.18% | 154942 | 39849万 | 338.46 | 427.37 | 52.24 | 154 | 广联达 | 2023-09-04 一 | 25.09 | 24.65 | 25.83 | 26.15 | 24.83 | 4.79% | 2.27% | 299261 | 76456万 | 340.57 | 430.04 | 52.57 | 155 | 广联达 | 2023-09-01 五 | 25.01 | 24.54 | 24.65 | 25.70 | 24.45 | 0.45% | 1.44% | 189547 | 47061万 | 325.02 | 410.39 | 50.17 | 156 | 广联达 | 2023-08-31 四 | 24.92 | 24.93 | 24.54 | 24.98 | 24.31 | -1.56% | 1.18% | 155779 | 38277万 | 323.56 | 408.56 | 49.94 | 157 | 广联达 | 2023-08-30 三 | 24.78 | 24.78 | 24.93 | 25.22 | 24.65 | 0.61% | 1.31% | 172384 | 42978万 | 328.71 | 415.05 | 50.74 | 158 | 广联达 | 2023-08-29 二 | 24.04 | 23.79 | 24.78 | 25.05 | 23.36 | 4.16% | 2.33% | 307120 | 75078万 | 326.73 | 412.55 | 50.43 | 159 | 广联达 | 2023-08-28 一 | 24.30 | 22.92 | 23.79 | 24.48 | 23.70 | 3.80% | 2.81% | 370186 | 89121万 | 313.68 | 396.07 | 48.42 | 160 | 广联达 | 2023-08-25 五 | 23.73 | 23.97 | 22.92 | 23.85 | 22.72 | -4.38% | 2.85% | 375522 | 86565万 | 302.2 | 381.59 | 46.65 | 161 | 广联达 | 2023-08-23 三 | 25.90 | 26.52 | 24.95 | 26.84 | 24.93 | -5.92% | 4.73% | 623397 | 159302万 | 328.97 | 415.38 | 50.78 | 162 | 广联达 | 2023-08-22 二 | 27.00 | 29.46 | 26.52 | 28.11 | 26.51 | -9.98% | 3.85% | 506985 | 137058万 | 349.67 | 441.52 | 53.97 |
|
行情刷新 | 流通股东
|