广东鸿图（002101）历史行情
以下为广东鸿图近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.600 | 8.570 | 8.670 | 8.530 | -0.010 | -0.117% | 5.06万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.550 | 8.580 | 8.730 | 8.530 | 0.010 | 0.117% | 3.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.550 | 8.570 | 8.630 | 8.490 | 0.070 | 0.824% | 243.52万 | 0.21亿 | 0.368% |
| 2026-10-06 | 8.550 | 8.570 | 8.630 | 8.490 | 0.070 | 0.824% | 243.52万 | 0.21亿 | 0.368% |
| 2026-10-05 | 8.550 | 8.570 | 8.630 | 8.490 | 0.070 | 0.824% | 243.52万 | 0.21亿 | 0.368% |
| 2026-10-02 | 8.550 | 8.570 | 8.630 | 8.490 | 0.070 | 0.824% | 243.52万 | 0.21亿 | 0.368% |
| 2026-10-01 | 8.550 | 8.570 | 8.630 | 8.490 | 0.070 | 0.824% | 243.52万 | 0.21亿 | 0.368% |
| 2026-09-30 | 8.550 | 8.570 | 8.630 | 8.490 | 0.070 | 0.824% | 2.44万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.380 | 8.500 | 8.570 | 8.380 | 0.060 | 0.711% | 2.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.550 | 8.440 | 8.580 | 8.380 | -0.100 | -1.171% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.630 | 8.540 | 8.720 | 8.540 | -0.090 | -1.043% | 308.38万 | 0.27亿 | 0.466% |
| 2026-09-24 | 8.630 | 8.540 | 8.720 | 8.540 | -0.090 | -1.043% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.730 | 8.630 | 8.770 | 8.630 | -0.100 | -1.145% | 2.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.860 | 8.730 | 8.900 | 8.710 | -0.100 | -1.133% | 3.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.700 | 8.830 | 8.870 | 8.660 | 0.150 | 1.728% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.660 | 8.680 | 8.730 | 8.650 | 0.020 | 0.231% | 2.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.500 | 8.660 | 8.670 | 8.500 | 0.100 | 1.168% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.500 | 8.560 | 8.580 | 8.430 | 0.010 | 0.117% | 3.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.630 | 8.550 | 8.690 | 8.520 | -0.120 | -1.384% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.580 | 8.670 | 8.710 | 8.530 | 0.070 | 0.814% | 2.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.730 | 8.600 | 8.760 | 8.520 | -0.160 | -1.826% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.850 | 8.760 | 8.880 | 8.750 | -0.140 | -1.573% | 3.15万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.800 | 8.900 | 8.990 | 8.800 | 0.040 | 0.451% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.780 | 8.860 | 8.890 | 8.710 | 0.120 | 1.373% | 3.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.730 | 8.740 | 8.830 | 8.700 | 0.010 | 0.115% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.850 | 8.730 | 8.920 | 8.700 | -0.070 | -0.795% | 3.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.950 | 8.800 | 9.010 | 8.790 | -0.120 | -1.345% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.910 | 8.920 | 8.930 | 8.770 | -0.010 | -0.112% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.860 | 8.930 | 8.970 | 8.820 | 0.070 | 0.790% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.810 | 8.860 | 8.880 | 8.750 | 0.050 | 0.568% | 4.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.820 | 8.810 | 8.860 | 8.760 | -0.020 | -0.227% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.880 | 8.830 | 8.880 | 8.730 | -0.070 | -0.787% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.820 | 8.900 | 8.930 | 8.740 | 0.090 | 1.022% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.600 | 8.810 | 8.820 | 8.540 | 0.290 | 3.404% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.600 | 8.520 | 8.630 | 8.520 | -0.030 | -0.351% | 2.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.650 | 8.550 | 8.650 | 8.510 | -0.060 | -0.697% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.580 | 8.610 | 8.680 | 8.550 | 0.060 | 0.702% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.750 | 8.550 | 8.790 | 8.540 | -0.230 | -2.620% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.740 | 8.780 | 8.790 | 8.620 | 0.060 | 0.688% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.630 | 8.720 | 8.730 | 8.500 | 0.090 | 1.043% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.740 | 8.630 | 8.740 | 8.600 | -0.070 | -0.805% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.790 | 8.700 | 8.820 | 8.660 | -0.090 | -1.024% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.690 | 8.790 | 8.820 | 8.660 | 0.080 | 0.918% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.720 | 8.710 | 8.750 | 8.610 | -0.040 | -0.457% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.740 | 8.750 | 8.890 | 8.700 | 0.010 | 0.114% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.860 | 8.740 | 8.890 | 8.640 | -0.150 | -1.687% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.960 | 8.890 | 9.000 | 8.780 | -0.090 | -1.002% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.060 | 8.980 | 9.150 | 8.920 | -0.090 | -0.992% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.220 | 9.070 | 9.220 | 9.050 | -0.080 | -0.874% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.900 | 9.150 | 9.160 | 8.900 | 0.210 | 2.349% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.970 | 8.940 | 9.050 | 8.860 | -0.030 | -0.334% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.750 | 8.970 | 9.030 | 8.740 | 0.210 | 2.397% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.560 | 8.760 | 8.820 | 8.520 | 0.200 | 2.336% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.420 | 8.560 | 8.630 | 8.350 | 0.130 | 1.542% | 5.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.290 | 8.430 | 8.530 | 8.280 | 0.080 | 0.958% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.520 | 8.350 | 8.520 | 8.180 | -0.210 | -2.453% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.450 | 8.560 | 8.570 | 8.450 | 0.060 | 0.706% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.630 | 8.500 | 8.700 | 8.370 | -0.200 | -2.299% | 9.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 9.000 | 8.700 | 9.090 | 8.680 | -0.300 | -3.333% | 11.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 9.010 | 9.000 | 9.200 | 8.860 | -0.040 | -0.442% | 8.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.330 | 9.040 | 9.410 | 9.030 | -0.290 | -3.108% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.120 | 9.330 | 9.370 | 9.070 | 0.180 | 1.967% | 8.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.160 | 9.150 | 9.230 | 8.800 | -0.120 | -1.294% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.070 | 9.270 | 9.300 | 9.060 | 0.110 | 1.201% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.940 | 9.160 | 9.330 | 8.860 | 0.210 | 2.346% | 10.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.930 | 8.950 | 9.090 | 8.890 | 0.072 | 0.811% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.068 | 8.878 | 9.118 | 8.868 | -0.240 | -2.632% | 6.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.888 | 9.118 | 9.298 | 8.738 | 0.190 | 2.128% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.028 | 8.928 | 9.078 | 8.878 | -0.080 | -0.888% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.048 | 9.008 | 9.148 | 8.938 | -0.030 | -0.332% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.098 | 9.038 | 9.138 | 8.988 | 0.000 | 0.000% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.228 | 9.038 | 9.298 | 9.018 | -0.190 | -2.059% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.248 | 9.228 | 9.448 | 9.208 | -0.060 | -0.646% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.158 | 9.288 | 9.388 | 9.128 | 0.040 | 0.433% | 11.40万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.928 | 9.248 | 9.318 | 8.848 | 0.220 | 2.437% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.848 | 9.028 | 9.108 | 8.728 | 0.100 | 1.120% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.728 | 8.928 | 9.218 | 8.568 | 0.290 | 3.357% | 14.09万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.748 | 8.638 | 8.928 | 8.618 | -0.170 | -1.930% | 12.18万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.228 | 8.808 | 9.078 | 8.208 | 0.580 | 7.049% | 22.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.038 | 8.228 | 8.268 | 7.778 | 0.160 | 1.983% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.048 | 8.068 | 8.138 | 7.938 | -0.050 | -0.616% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.258 | 8.118 | 8.328 | 8.108 | -0.260 | -3.103% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.338 | 8.378 | 8.378 | 8.178 | 0.020 | 0.239% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.218 | 8.358 | 8.408 | 8.218 | 0.140 | 1.704% | 5.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.178 | 8.218 | 8.368 | 8.108 | 0.090 | 1.107% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.278 | 8.128 | 8.318 | 8.088 | -0.190 | -2.284% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.418 | 8.318 | 8.488 | 8.258 | -0.180 | -2.118% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.508 | 8.498 | 8.548 | 8.378 | 0.030 | 0.354% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.548 | 8.468 | 8.658 | 8.348 | -0.190 | -2.195% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.558 | 8.658 | 8.768 | 8.428 | 0.090 | 1.050% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.628 | 8.568 | 8.748 | 8.538 | -0.110 | -1.268% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.838 | 8.678 | 8.838 | 8.648 | -0.140 | -1.588% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.878 | 8.818 | 9.158 | 8.758 | -0.070 | -0.788% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.658 | 8.888 | 8.908 | 8.628 | 0.250 | 2.894% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.738 | 8.638 | 8.778 | 8.618 | -0.030 | -0.346% | 5.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.798 | 8.668 | 8.808 | 8.618 | -0.100 | -1.141% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.968 | 8.768 | 9.028 | 8.728 | -0.210 | -2.339% | 6.38万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.048 | 8.978 | 9.098 | 8.908 | -0.120 | -1.319% | 4.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.218 | 9.098 | 9.238 | 9.048 | -0.060 | -0.655% | 4.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.128 | 9.158 | 9.208 | 9.008 | 0.040 | 0.439% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.198 | 9.118 | 9.348 | 9.098 | -0.080 | -0.870% | 6.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.328 | 9.198 | 9.328 | 9.088 | -0.160 | -1.710% | 5.79万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.278 | 9.358 | 9.368 | 9.258 | 0.080 | 0.862% | 4.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.448 | 9.278 | 9.448 | 9.198 | -0.190 | -2.007% | 6.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.388 | 9.468 | 9.558 | 9.378 | 0.060 | 0.638% | 6.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.658 | 9.408 | 9.678 | 9.398 | -0.240 | -2.488% | 8.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.628 | 9.648 | 9.708 | 9.598 | 0.060 | 0.626% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.758 | 9.588 | 9.778 | 9.588 | -0.180 | -1.843% | 6.72万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.848 | 9.768 | 9.848 | 9.718 | -0.080 | -0.812% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.758 | 9.848 | 9.878 | 9.688 | 0.100 | 1.026% | 8.74万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.798 | 9.748 | 9.838 | 9.748 | -0.040 | -0.409% | 6.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.768 | 9.788 | 9.828 | 9.748 | 0.030 | 0.307% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.708 | 9.758 | 9.798 | 9.698 | 0.030 | 0.308% | 4.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.598 | 9.728 | 9.758 | 9.578 | 0.070 | 0.725% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.778 | 9.658 | 9.778 | 9.598 | -0.150 | -1.529% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.748 | 9.808 | 9.848 | 9.688 | 0.060 | 0.616% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.828 | 9.748 | 9.878 | 9.688 | -0.130 | -1.316% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.958 | 9.878 | 9.978 | 9.828 | -0.090 | -0.903% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.928 | 9.968 | 9.988 | 9.898 | 0.000 | 0.000% | 4.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.028 | 9.968 | 10.038 | 9.898 | -0.080 | -0.796% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.098 | 10.048 | 10.118 | 10.018 | -0.050 | -0.495% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.158 | 10.098 | 10.188 | 10.058 | -0.150 | -1.464% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.238 | 10.248 | 10.298 | 10.048 | 0.020 | 0.196% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.868 | 10.228 | 10.868 | 10.188 | -0.810 | -7.338% | 25.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.948 | 11.038 | 11.258 | 10.818 | 0.180 | 1.658% | 9.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.868 | 10.858 | 10.978 | 10.828 | 0.000 | 0.000% | 4.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.828 | 10.928 | 11.128 | 10.808 | 0.000 | 0.000% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.868 | 10.758 | 10.988 | 10.748 | 0.000 | 0.000% | 11.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.888 | 10.918 | 10.998 | 10.848 | 0.000 | 0.000% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.588 | 10.698 | 10.768 | 10.588 | 0.000 | 0.000% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.788 | 10.578 | 10.838 | 10.568 | 0.000 | 0.000% | 4.38万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.948 | 10.788 | 10.968 | 10.748 | 0.000 | 0.000% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.908 | 10.958 | 10.968 | 10.738 | 0.000 | 0.000% | 6.22万 | 0.00亿 | 0.000% |