广东宏大（002683）历史行情

以下为广东宏大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
2026-10-08	28.020	27.710	28.450	27.530	-0.150	-0.538%	455.59万	1.28亿	0.683%
2026-10-07	27.200	27.860	28.550	26.840	0.860	3.185%	553.19万	1.54亿	0.830%
2026-10-06	27.200	27.860	28.550	26.840	0.860	3.185%	553.19万	1.54亿	0.830%
2026-10-05	27.200	27.860	28.550	26.840	0.860	3.185%	553.19万	1.54亿	0.830%
2026-10-02	27.200	27.860	28.550	26.840	0.860	3.185%	553.19万	1.54亿	0.830%
2026-10-01	27.200	27.860	28.550	26.840	0.860	3.185%	553.19万	1.54亿	0.830%
2026-09-30	27.200	27.860	28.550	26.840	0.860	3.185%	5.53万	0.00亿	0.000%
2026-09-29	27.600	27.000	27.600	26.700	-0.060	-0.222%	3.48万	0.00亿	0.000%
2026-09-28	28.100	27.060	28.200	26.850	-1.200	-4.246%	6.92万	0.00亿	0.000%
2026-09-27	28.500	28.260	29.040	28.210	-0.340	-1.189%	544.12万	1.56亿	0.816%
2026-09-24	28.500	28.260	29.040	28.210	-0.340	-1.189%	5.44万	0.00亿	0.000%
2026-09-23	28.500	28.600	28.750	28.210	0.120	0.421%	3.90万	0.00亿	0.000%
2026-09-22	28.830	28.480	29.190	28.450	-0.350	-1.214%	4.48万	0.00亿	0.000%
2026-09-21	28.280	28.830	29.260	28.100	0.720	2.561%	7.67万	0.00亿	0.000%
2026-09-18	27.580	28.110	28.400	27.580	0.610	2.218%	5.93万	0.00亿	0.000%
2026-09-17	27.610	27.500	28.250	27.410	-0.150	-0.542%	3.87万	0.00亿	0.000%
2026-09-16	27.700	27.650	27.970	27.350	-0.100	-0.360%	4.97万	0.00亿	0.000%
2026-09-15	28.460	27.750	28.650	27.740	-0.720	-2.529%	6.74万	0.00亿	0.000%
2026-09-14	28.860	28.470	29.050	28.360	-0.590	-2.030%	5.88万	0.00亿	0.000%
2026-09-11	29.600	29.060	29.700	28.400	-0.800	-2.679%	8.24万	0.00亿	0.000%
2026-09-10	30.250	29.860	30.550	29.830	-0.592	-1.944%	7.32万	0.00亿	0.000%
2026-09-09	30.152	30.452	30.722	29.702	0.280	0.928%	10.15万	0.00亿	0.000%
2026-09-08	29.922	30.172	30.462	29.802	0.200	0.667%	5.95万	0.00亿	0.000%
2026-09-07	30.562	29.972	30.972	29.932	-0.770	-2.505%	8.77万	0.00亿	0.000%
2026-09-04	30.042	30.742	30.892	30.002	0.700	2.330%	9.29万	0.00亿	0.000%
2026-09-03	30.432	30.042	30.572	29.812	-0.560	-1.830%	8.18万	0.00亿	0.000%
2026-09-02	30.272	30.602	31.232	29.872	0.160	0.526%	10.57万	0.00亿	0.000%
2026-09-01	30.542	30.442	30.902	29.942	-0.130	-0.425%	7.40万	0.00亿	0.000%
2026-08-31	30.192	30.572	30.642	29.652	0.310	1.024%	8.32万	0.00亿	0.000%
2026-08-28	29.422	30.262	30.612	29.392	0.670	2.264%	9.03万	0.00亿	0.000%
2026-08-27	29.302	29.592	29.702	28.852	0.290	0.990%	6.00万	0.00亿	0.000%
2026-08-26	29.002	29.302	29.602	28.812	0.300	1.034%	5.22万	0.00亿	0.000%
2026-08-25	28.802	29.002	29.592	28.512	-0.120	-0.412%	7.17万	0.00亿	0.000%
2026-08-24	29.622	29.122	29.892	28.922	-0.470	-1.588%	6.61万	0.00亿	0.000%
2026-08-21	29.622	29.592	29.702	29.002	-0.060	-0.202%	6.47万	0.00亿	0.000%
2026-08-20	29.142	29.652	29.782	28.852	0.820	2.844%	8.60万	0.00亿	0.000%
2026-08-19	29.922	28.832	30.292	28.762	-1.460	-4.820%	11.17万	0.00亿	0.000%
2026-08-18	30.632	30.292	30.742	30.062	-0.310	-1.013%	8.09万	0.00亿	0.000%
2026-08-17	28.312	30.602	30.952	28.052	2.380	8.433%	19.37万	0.00亿	0.000%
2026-08-14	28.622	28.222	28.902	28.212	-0.380	-1.329%	5.87万	0.00亿	0.000%
2026-08-13	29.362	28.602	29.502	28.602	-0.680	-2.322%	8.80万	0.00亿	0.000%
2026-08-12	27.792	29.282	29.602	27.592	1.310	4.683%	14.46万	0.00亿	0.000%
2026-08-11	28.702	27.972	28.892	27.962	-0.640	-2.237%	8.32万	0.00亿	0.000%
2026-08-10	27.902	28.612	29.532	27.772	0.630	2.251%	15.45万	0.00亿	0.000%
2026-08-07	28.082	27.982	28.722	27.622	0.320	1.157%	10.85万	0.00亿	0.000%
2026-08-06	28.322	27.662	28.412	27.422	-0.670	-2.365%	9.11万	0.00亿	0.000%
2026-08-05	28.272	28.332	28.622	27.912	0.240	0.854%	6.45万	0.00亿	0.000%
2026-08-04	28.602	28.092	28.652	27.612	-0.470	-1.646%	7.61万	0.00亿	0.000%
2026-08-03	27.842	28.562	28.792	27.652	0.720	2.586%	8.71万	0.00亿	0.000%
2026-07-31	28.002	27.842	28.432	27.562	0.110	0.397%	8.23万	0.00亿	0.000%
2026-07-30	27.502	27.732	28.302	27.482	0.090	0.326%	9.98万	0.00亿	0.000%
2026-07-29	26.482	27.642	27.742	26.392	1.270	4.816%	12.13万	0.00亿	0.000%
2026-07-28	26.662	26.372	26.842	26.032	-0.580	-2.152%	7.73万	0.00亿	0.000%
2026-07-27	25.852	26.952	27.162	25.622	1.090	4.215%	13.83万	0.00亿	0.000%
2026-07-24	25.902	25.862	26.842	25.752	-0.240	-0.919%	8.17万	0.00亿	0.000%
2026-07-23	25.662	26.102	26.262	25.402	0.450	1.754%	7.96万	0.00亿	0.000%
2026-07-22	26.102	25.652	26.502	25.562	-0.530	-2.024%	9.27万	0.00亿	0.000%
2026-07-21	25.232	26.182	26.222	25.222	0.950	3.765%	13.10万	0.00亿	0.000%
2026-07-20	25.692	25.232	26.482	24.762	-0.270	-1.059%	17.25万	0.00亿	0.000%
2026-07-17	26.402	25.502	26.742	25.402	-1.010	-3.810%	11.12万	0.00亿	0.000%
2026-07-16	26.402	26.512	27.092	26.212	-0.040	-0.151%	7.82万	0.00亿	0.000%
2026-07-15	27.402	26.552	27.482	26.522	-0.290	-1.080%	8.94万	0.00亿	0.000%
2026-07-14	27.302	26.842	27.502	26.332	-0.660	-2.400%	9.54万	0.00亿	0.000%
2026-07-13	28.452	27.502	28.572	27.222	-0.910	-3.203%	9.50万	0.00亿	0.000%
2026-07-10	28.182	28.412	29.592	27.702	0.270	0.959%	9.77万	0.00亿	0.000%
2026-07-09	28.382	28.142	28.382	27.562	-0.260	-0.915%	7.27万	0.00亿	0.000%
2026-07-08	29.002	28.402	29.012	28.112	-0.680	-2.338%	8.53万	0.00亿	0.000%
2026-07-07	30.062	29.082	30.662	28.982	-1.110	-3.676%	7.52万	0.00亿	0.000%
2026-07-06	30.712	30.192	30.752	29.222	-0.640	-2.076%	11.43万	0.00亿	0.000%
2026-07-03	29.982	30.832	31.572	29.972	0.860	2.869%	15.02万	0.00亿	0.000%
2026-07-02	30.002	29.972	30.852	29.782	-0.120	-0.399%	12.42万	0.00亿	0.000%
2026-07-01	29.182	30.092	30.352	28.852	1.000	3.437%	18.16万	0.00亿	0.000%
2026-06-30	27.562	29.092	29.882	26.852	1.890	6.948%	22.73万	0.00亿	0.000%
2026-06-29	27.002	27.202	27.372	26.032	-0.100	-0.366%	10.25万	0.00亿	0.000%
2026-06-26	27.402	27.302	28.002	26.192	-0.100	-0.365%	15.75万	0.00亿	0.000%
2026-06-25	28.002	27.402	28.052	27.142	-0.580	-2.073%	11.81万	0.00亿	0.000%
2026-06-24	28.902	27.982	29.092	27.852	-1.110	-3.815%	14.78万	0.00亿	0.000%
2026-06-23	30.012	29.092	30.122	28.802	-0.920	-3.065%	8.86万	0.00亿	0.000%
2026-06-22	29.582	30.012	30.072	28.092	0.330	1.112%	13.17万	0.00亿	0.000%
2026-06-18	29.882	29.682	30.402	29.232	-0.250	-0.835%	9.76万	0.00亿	0.000%
2026-06-17	30.122	29.932	31.122	29.662	-0.400	-1.319%	9.61万	0.00亿	0.000%
2026-06-16	30.522	30.332	30.652	29.592	-0.170	-0.557%	10.18万	0.00亿	0.000%
2026-06-15	30.132	30.502	30.802	30.132	0.460	1.531%	8.78万	0.00亿	0.000%
2026-06-12	29.782	30.042	30.592	29.482	0.610	2.073%	9.72万	0.00亿	0.000%
2026-06-11	29.792	29.432	30.082	28.802	-0.470	-1.572%	7.03万	0.00亿	0.000%
2026-06-10	30.172	29.902	30.432	29.512	-0.570	-1.871%	8.16万	0.00亿	0.000%
2026-06-09	30.462	30.472	30.662	29.802	0.250	0.827%	9.37万	0.00亿	0.000%
2026-06-08	30.852	30.222	31.152	29.902	-1.260	-4.002%	10.02万	0.00亿	0.000%
2026-06-05	31.122	31.482	32.372	30.292	0.350	1.124%	12.31万	0.00亿	0.000%
2026-06-04	31.002	31.132	31.662	30.802	0.150	0.484%	8.40万	0.00亿	0.000%
2026-06-03	31.402	30.982	31.612	30.712	-0.520	-1.651%	9.78万	0.00亿	0.000%
2026-06-02	31.632	31.502	31.762	30.572	-0.010	-0.032%	9.48万	0.00亿	0.000%
2026-06-01	31.782	31.512	31.792	31.002	-0.340	-1.067%	9.20万	0.00亿	0.000%
2026-05-29	33.402	31.852	33.472	31.692	-1.550	-4.640%	13.04万	0.00亿	0.000%
2026-05-28	33.532	33.402	34.222	32.922	-0.230	-0.684%	8.65万	0.00亿	0.000%
2026-05-27	34.802	33.632	34.892	33.512	-1.210	-3.473%	14.10万	0.00亿	0.000%
2026-05-26	35.332	34.842	35.482	33.962	-0.790	-2.217%	15.55万	0.00亿	0.000%
2026-05-25	36.102	35.632	36.702	35.362	-0.430	-1.192%	9.04万	0.00亿	0.000%
2026-05-22	36.052	36.062	36.802	35.642	0.260	0.726%	8.77万	0.00亿	0.000%
2026-05-21	37.802	35.802	38.172	35.702	-1.470	-3.944%	13.04万	0.00亿	0.000%
2026-05-20	37.052	37.272	39.392	36.962	-0.230	-0.613%	12.96万	0.00亿	0.000%
2026-05-19	37.012	37.502	37.802	36.602	0.340	0.915%	9.39万	0.00亿	0.000%
2026-05-18	36.202	37.162	37.932	35.702	0.970	2.680%	15.06万	0.00亿	0.000%
2026-05-15	37.222	36.192	37.292	35.702	-0.610	-1.658%	14.77万	0.00亿	0.000%
2026-05-14	40.302	36.802	40.302	36.382	-3.640	-9.001%	36.60万	0.00亿	0.000%
2026-05-13	40.302	40.442	40.742	39.852	-0.130	-0.320%	9.45万	0.00亿	0.000%
2026-05-12	40.422	40.572	40.702	39.482	0.110	0.272%	10.73万	0.00亿	0.000%
2026-05-11	40.332	40.462	41.602	40.012	0.300	0.747%	17.97万	0.00亿	0.000%
2026-05-08	37.802	40.162	41.002	37.702	2.160	5.684%	22.66万	0.00亿	0.000%
2026-05-07	36.662	38.002	38.062	35.502	1.480	4.052%	21.61万	0.00亿	0.000%
2026-05-06	36.362	36.522	37.152	36.102	0.400	1.107%	13.13万	0.00亿	0.000%
2026-04-30	36.362	36.122	36.582	35.692	-0.230	-0.633%	9.43万	0.00亿	0.000%
2026-04-29	36.002	36.352	36.682	35.462	0.546	1.525%	10.60万	0.00亿	0.000%
2026-04-28	37.456	35.806	37.646	35.366	-1.710	-4.558%	18.64万	0.00亿	0.000%
2026-04-27	38.786	37.516	38.786	37.306	-0.970	-2.520%	14.98万	0.00亿	0.000%
2026-04-24	38.746	38.486	39.356	38.066	-1.070	-2.705%	16.19万	0.00亿	0.000%
2026-04-23	40.256	39.556	40.456	39.116	-0.800	-1.982%	13.63万	0.00亿	0.000%
2026-04-22	41.356	40.356	41.356	40.036	-0.900	-2.182%	12.61万	0.00亿	0.000%
2026-04-21	41.486	41.256	41.556	40.556	-0.230	-0.554%	11.53万	0.00亿	0.000%
2026-04-20	41.776	41.486	42.516	41.056	-0.400	-0.955%	13.55万	0.00亿	0.000%
2026-04-17	41.606	41.886	42.256	40.636	0.110	0.263%	8.72万	0.00亿	0.000%
2026-04-16	42.866	41.776	43.106	41.266	-1.090	-2.543%	14.13万	0.00亿	0.000%
2026-04-15	42.356	42.866	43.656	41.766	0.810	1.926%	16.42万	0.00亿	0.000%
2026-04-14	41.696	42.056	42.316	41.016	0.780	1.890%	14.71万	0.00亿	0.000%
2026-04-13	38.116	41.276	41.516	38.066	3.170	8.319%	24.00万	0.00亿	0.000%
2026-04-10	37.626	38.106	38.596	37.626	0.000	0.000%	12.30万	0.00亿	0.000%
2026-04-09	38.006	37.436	38.296	37.156	0.000	0.000%	9.03万	0.00亿	0.000%
2026-04-08	37.506	38.386	38.546	37.456	0.000	0.000%	10.25万	0.00亿	0.000%
2026-04-07	36.976	37.016	37.626	36.636	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-03	38.036	36.916	38.276	36.586	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-02	39.146	38.056	39.266	37.766	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-01	39.216	38.976	39.446	38.606	0.000	0.000%	6.39万	0.00亿	0.000%