广联达（002410）历史行情

以下为广联达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
2026-10-13	8.670	8.550	8.690	8.450	-0.180	-2.062%	2,281.92万	1.96亿	1.437%
2026-10-12	8.770	8.730	8.850	8.690	-0.060	-0.683%	18.28万	0.00亿	0.000%
2026-10-09	8.440	8.790	8.820	8.400	0.350	4.147%	30.74万	0.00亿	0.000%
2026-10-08	8.510	8.440	8.600	8.400	-0.100	-1.171%	17.34万	0.00亿	0.000%
2026-10-07	8.450	8.540	8.600	8.380	0.080	0.946%	1,685.59万	1.43亿	1.061%
2026-10-06	8.450	8.540	8.600	8.380	0.080	0.946%	1,685.59万	1.43亿	1.061%
2026-10-05	8.450	8.540	8.600	8.380	0.080	0.946%	1,685.59万	1.43亿	1.061%
2026-10-02	8.450	8.540	8.600	8.380	0.080	0.946%	1,685.59万	1.43亿	1.061%
2026-10-01	8.450	8.540	8.600	8.380	0.080	0.946%	1,685.59万	1.43亿	1.061%
2026-09-30	8.450	8.540	8.600	8.380	0.080	0.946%	16.86万	0.00亿	0.000%
2026-09-29	8.300	8.460	8.520	8.280	0.150	1.805%	14.71万	0.00亿	0.000%
2026-09-28	8.400	8.310	8.430	8.270	-0.090	-1.071%	17.89万	0.00亿	0.000%
2026-09-27	8.480	8.400	8.570	8.390	-0.060	-0.709%	1,515.76万	1.28亿	0.954%
2026-09-24	8.480	8.400	8.570	8.390	-0.060	-0.709%	15.16万	0.00亿	0.000%
2026-09-23	8.600	8.460	8.610	8.450	-0.160	-1.856%	18.90万	0.00亿	0.000%
2026-09-22	8.650	8.620	8.720	8.620	0.020	0.233%	15.59万	0.00亿	0.000%
2026-09-21	8.410	8.600	8.620	8.390	0.200	2.381%	20.04万	0.00亿	0.000%
2026-09-18	8.470	8.400	8.540	8.390	-0.030	-0.356%	17.48万	0.00亿	0.000%
2026-09-17	8.350	8.430	8.480	8.330	0.030	0.357%	15.52万	0.00亿	0.000%
2026-09-16	8.370	8.400	8.420	8.250	0.030	0.358%	15.15万	0.00亿	0.000%
2026-09-15	8.360	8.370	8.490	8.350	0.040	0.480%	20.16万	0.00亿	0.000%
2026-09-14	8.230	8.330	8.380	8.230	0.100	1.215%	15.78万	0.00亿	0.000%
2026-09-11	8.300	8.230	8.420	8.160	-0.160	-1.907%	22.40万	0.00亿	0.000%
2026-09-10	8.490	8.390	8.530	8.360	-0.160	-1.871%	22.25万	0.00亿	0.000%
2026-09-09	8.850	8.550	8.860	8.530	-0.320	-3.608%	34.88万	0.00亿	0.000%
2026-09-08	8.840	8.870	8.940	8.800	0.060	0.681%	14.74万	0.00亿	0.000%
2026-09-07	8.850	8.810	8.980	8.800	-0.050	-0.564%	24.68万	0.00亿	0.000%
2026-09-04	8.680	8.860	9.120	8.680	0.260	3.023%	39.91万	0.00亿	0.000%
2026-09-03	8.720	8.600	8.810	8.580	-0.080	-0.922%	17.87万	0.00亿	0.000%
2026-09-02	8.830	8.680	8.870	8.660	-0.230	-2.581%	22.36万	0.00亿	0.000%
2026-09-01	8.970	8.910	9.030	8.830	-0.080	-0.890%	25.73万	0.00亿	0.000%
2026-08-31	8.940	8.990	9.050	8.900	-0.010	-0.111%	20.00万	0.00亿	0.000%
2026-08-28	8.840	9.000	9.120	8.820	0.210	2.389%	32.52万	0.00亿	0.000%
2026-08-27	8.770	8.790	8.870	8.650	0.000	0.000%	23.71万	0.00亿	0.000%
2026-08-26	8.590	8.790	8.870	8.570	0.180	2.091%	26.74万	0.00亿	0.000%
2026-08-25	8.490	8.610	8.620	8.280	-0.290	-3.258%	45.13万	0.00亿	0.000%
2026-08-24	8.990	8.900	9.000	8.840	-0.110	-1.221%	19.81万	0.00亿	0.000%
2026-08-21	9.050	9.010	9.070	8.860	-0.100	-1.098%	17.54万	0.00亿	0.000%
2026-08-20	8.950	9.110	9.120	8.890	0.240	2.706%	25.14万	0.00亿	0.000%
2026-08-19	9.020	8.870	9.120	8.860	-0.200	-2.205%	23.44万	0.00亿	0.000%
2026-08-18	9.090	9.070	9.130	8.940	-0.050	-0.548%	25.86万	0.00亿	0.000%
2026-08-17	9.160	9.120	9.160	8.990	-0.050	-0.545%	22.08万	0.00亿	0.000%
2026-08-14	9.300	9.170	9.420	9.080	-0.120	-1.292%	27.25万	0.00亿	0.000%
2026-08-13	9.460	9.290	9.500	9.280	-0.130	-1.380%	20.32万	0.00亿	0.000%
2026-08-12	9.550	9.420	9.640	9.380	-0.090	-0.946%	21.19万	0.00亿	0.000%
2026-08-11	9.580	9.510	9.690	9.470	-0.030	-0.314%	20.24万	0.00亿	0.000%
2026-08-10	9.430	9.540	9.600	9.340	0.150	1.597%	22.81万	0.00亿	0.000%
2026-08-07	9.630	9.390	9.680	9.220	-0.210	-2.187%	33.76万	0.00亿	0.000%
2026-08-06	9.660	9.600	9.870	9.490	-0.140	-1.437%	38.29万	0.00亿	0.000%
2026-08-05	9.720	9.740	9.990	9.670	0.030	0.309%	39.77万	0.00亿	0.000%
2026-08-04	9.800	9.710	9.930	9.660	-0.060	-0.614%	42.84万	0.00亿	0.000%
2026-08-03	9.400	9.770	9.830	9.380	0.370	3.936%	58.57万	0.00亿	0.000%
2026-07-31	9.100	9.400	9.530	9.080	0.240	2.620%	44.97万	0.00亿	0.000%
2026-07-30	8.960	9.160	9.230	8.920	0.200	2.232%	37.62万	0.00亿	0.000%
2026-07-29	8.810	8.960	9.010	8.760	0.170	1.934%	29.38万	0.00亿	0.000%
2026-07-28	8.650	8.790	8.840	8.620	0.080	0.918%	23.29万	0.00亿	0.000%
2026-07-27	8.470	8.710	8.740	8.400	0.200	2.350%	25.47万	0.00亿	0.000%
2026-07-24	8.700	8.510	8.770	8.510	-0.280	-3.185%	23.16万	0.00亿	0.000%
2026-07-23	8.800	8.790	8.890	8.650	-0.090	-1.014%	30.58万	0.00亿	0.000%
2026-07-22	8.920	8.880	9.000	8.780	-0.090	-1.003%	34.82万	0.00亿	0.000%
2026-07-21	8.920	8.970	9.260	8.890	-0.040	-0.444%	52.58万	0.00亿	0.000%
2026-07-20	8.590	9.010	9.010	8.590	0.500	5.875%	48.17万	0.00亿	0.000%
2026-07-17	8.720	8.510	8.920	8.500	-0.230	-2.632%	39.05万	0.00亿	0.000%
2026-07-16	8.520	8.740	8.790	8.450	0.220	2.582%	36.37万	0.00亿	0.000%
2026-07-15	8.300	8.520	8.580	8.220	0.170	2.036%	28.10万	0.00亿	0.000%
2026-07-14	8.250	8.350	8.360	8.150	0.100	1.212%	25.95万	0.00亿	0.000%
2026-07-13	8.410	8.250	8.510	8.220	-0.180	-2.135%	26.62万	0.00亿	0.000%
2026-07-10	8.200	8.430	8.730	8.100	0.220	2.680%	43.15万	0.00亿	0.000%
2026-07-09	8.160	8.210	8.320	8.070	0.020	0.244%	23.95万	0.00亿	0.000%
2026-07-08	8.020	8.190	8.260	8.020	0.150	1.866%	26.49万	0.00亿	0.000%
2026-07-07	8.330	8.040	8.330	8.020	-0.250	-3.016%	20.28万	0.00亿	0.000%
2026-07-06	8.380	8.290	8.400	8.260	-0.090	-1.074%	17.18万	0.00亿	0.000%
2026-07-03	8.390	8.380	8.470	8.290	0.040	0.480%	18.04万	0.00亿	0.000%
2026-07-02	8.400	8.340	8.540	8.310	-0.050	-0.596%	26.68万	0.00亿	0.000%
2026-07-01	8.160	8.390	8.470	8.160	0.230	2.819%	30.59万	0.00亿	0.000%
2026-06-30	8.100	8.160	8.200	8.050	0.040	0.493%	21.50万	0.00亿	0.000%
2026-06-29	8.020	8.120	8.190	7.880	0.100	1.247%	27.77万	0.00亿	0.000%
2026-06-26	8.330	8.020	8.340	8.000	-0.370	-4.410%	35.22万	0.00亿	0.000%
2026-06-25	8.520	8.390	8.560	8.330	-0.140	-1.641%	27.02万	0.00亿	0.000%
2026-06-24	8.750	8.530	8.750	8.430	-0.200	-2.291%	25.80万	0.00亿	0.000%
2026-06-23	8.860	8.730	8.970	8.690	-0.160	-1.800%	26.31万	0.00亿	0.000%
2026-06-22	8.700	8.890	8.920	8.520	0.110	1.253%	36.91万	0.00亿	0.000%
2026-06-18	8.780	8.780	8.920	8.660	-0.070	-0.791%	23.62万	0.00亿	0.000%
2026-06-17	8.800	8.850	8.860	8.680	0.020	0.227%	24.48万	0.00亿	0.000%
2026-06-16	9.000	8.830	9.020	8.800	-0.220	-2.431%	30.58万	0.00亿	0.000%
2026-06-15	8.980	9.050	9.150	8.950	0.100	1.117%	26.15万	0.00亿	0.000%
2026-06-12	8.930	8.950	9.040	8.800	0.100	1.130%	31.17万	0.00亿	0.000%
2026-06-11	9.080	8.850	9.120	8.780	-0.330	-3.595%	31.03万	0.00亿	0.000%
2026-06-10	9.280	9.180	9.380	9.090	-0.210	-2.236%	22.84万	0.00亿	0.000%
2026-06-09	9.210	9.390	9.420	9.000	0.230	2.511%	31.41万	0.00亿	0.000%
2026-06-08	9.210	9.160	9.430	9.070	-0.310	-3.273%	32.14万	0.00亿	0.000%
2026-06-05	9.370	9.470	9.700	9.370	0.100	1.067%	30.52万	0.00亿	0.000%
2026-06-04	9.620	9.370	9.710	9.320	-0.350	-3.601%	35.62万	0.00亿	0.000%
2026-06-03	10.030	9.720	10.050	9.640	-0.380	-3.762%	43.88万	0.00亿	0.000%
2026-06-02	10.150	10.100	10.320	10.080	-0.010	-0.099%	40.05万	0.00亿	0.000%
2026-06-01	9.900	10.110	10.220	9.900	0.210	2.121%	44.64万	0.00亿	0.000%
2026-05-29	10.010	9.900	10.450	9.860	0.260	2.697%	60.56万	0.00亿	0.000%
2026-05-28	9.760	9.640	9.770	9.400	-0.140	-1.431%	34.46万	0.00亿	0.000%
2026-05-27	9.900	9.780	10.040	9.750	-0.160	-1.610%	26.86万	0.00亿	0.000%
2026-05-26	9.970	9.940	10.040	9.800	-0.020	-0.201%	24.64万	0.00亿	0.000%
2026-05-25	9.900	9.960	10.020	9.760	0.040	0.403%	26.63万	0.00亿	0.000%
2026-05-22	10.080	9.920	10.180	9.880	-0.150	-1.490%	33.14万	0.00亿	0.000%
2026-05-21	10.210	10.070	10.360	10.060	-0.060	-0.592%	35.89万	0.00亿	0.000%
2026-05-20	10.380	10.130	10.380	10.080	-0.310	-2.969%	31.03万	0.00亿	0.000%
2026-05-19	10.210	10.440	10.470	10.180	0.230	2.253%	31.21万	0.00亿	0.000%
2026-05-18	10.200	10.210	10.310	10.070	-0.050	-0.487%	31.61万	0.00亿	0.000%
2026-05-15	10.630	10.260	10.680	10.220	-0.370	-3.481%	51.14万	0.00亿	0.000%
2026-05-14	10.970	10.630	11.150	10.620	-0.310	-2.834%	42.10万	0.00亿	0.000%
2026-05-13	10.800	10.940	10.970	10.730	0.110	1.016%	29.80万	0.00亿	0.000%
2026-05-12	11.180	10.830	11.190	10.810	-0.350	-3.131%	47.17万	0.00亿	0.000%
2026-05-11	11.220	11.180	11.230	11.090	0.058	0.521%	38.67万	0.00亿	0.000%
2026-05-08	11.102	11.122	11.352	11.082	-0.050	-0.448%	44.94万	0.00亿	0.000%
2026-05-07	11.022	11.172	11.192	10.882	0.200	1.823%	43.43万	0.00亿	0.000%
2026-05-06	10.822	10.972	11.052	10.812	0.220	2.046%	40.38万	0.00亿	0.000%
2026-04-30	10.762	10.752	10.842	10.702	-0.040	-0.371%	26.43万	0.00亿	0.000%
2026-04-29	10.662	10.792	10.822	10.662	0.150	1.410%	22.59万	0.00亿	0.000%
2026-04-28	10.792	10.642	10.832	10.622	-0.220	-2.025%	29.25万	0.00亿	0.000%
2026-04-27	10.752	10.862	10.942	10.632	0.070	0.649%	38.84万	0.00亿	0.000%
2026-04-24	11.172	10.792	11.172	10.782	-0.690	-6.009%	73.22万	0.00亿	0.000%
2026-04-23	11.332	11.482	11.512	11.172	0.110	0.967%	41.11万	0.00亿	0.000%
2026-04-22	11.142	11.372	11.372	11.112	0.210	1.881%	29.33万	0.00亿	0.000%
2026-04-21	11.392	11.162	11.392	11.102	-0.240	-2.105%	28.02万	0.00亿	0.000%
2026-04-20	11.392	11.402	11.472	11.272	0.020	0.176%	26.93万	0.00亿	0.000%
2026-04-17	11.322	11.382	11.462	11.272	0.020	0.176%	23.94万	0.00亿	0.000%
2026-04-16	11.222	11.362	11.392	11.212	0.200	1.792%	28.55万	0.00亿	0.000%
2026-04-15	11.272	11.162	11.352	11.142	0.000	0.000%	23.78万	0.00亿	0.000%
2026-04-14	11.302	11.242	11.392	11.082	0.190	1.719%	28.24万	0.00亿	0.000%
2026-04-13	10.982	11.052	11.132	10.982	0.000	0.000%	16.33万	0.00亿	0.000%
2026-04-10	11.102	11.122	11.252	11.062	0.000	0.000%	25.17万	0.00亿	0.000%
2026-04-09	11.182	10.982	11.192	10.962	0.000	0.000%	32.32万	0.00亿	0.000%
2026-04-08	10.902	11.332	11.352	10.902	0.000	0.000%	43.57万	0.00亿	0.000%
2026-04-07	10.652	10.692	10.752	10.592	0.000	0.000%	16.60万	0.00亿	0.000%
2026-04-03	10.792	10.632	10.852	10.592	0.000	0.000%	21.47万	0.00亿	0.000%
2026-04-02	10.992	10.782	11.002	10.752	0.000	0.000%	29.21万	0.00亿	0.000%
2026-04-01	11.042	11.052	11.132	10.952	0.000	0.000%	25.75万	0.00亿	0.000%