广联达(002410)股票信息
| 股票代码 | 002410 |
| 股票名称 | 广联达 |
| 最新价/元 | 13.52 |
| 涨跌额/元 | 1.23 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 13.52 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.29 |
| 今开/元 | 13.52 |
| 最高/元 | 13.52 |
| 最低/元 | 13.18 |
| 成交量/手 | 763331.07 |
| 成交额/万 | 102631.09 |
| 股净值/元 | 192.59 |
| 市净率 | 3.79 |
| 总市值/万 | 2233428.75 |
| 流通值/万 | 2147475.10 |
| 换手率/% | 4.81 |
| 入市日期 | 2010-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
广联达(002410)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.52 | 13.52 | 1.23 | 10.01 | 763331.07 | 102631.09 | 4.81 |
| 2024-09-27 | 11.67 | 12.29 | 1.12 | 10.03 | 687847.75 | 82936.69 | 4.33 |
| 2024-09-26 | 10.10 | 11.17 | 1.02 | 10.05 | 650745.30 | 70069.94 | 4.10 |
| 2024-09-25 | 10.12 | 10.15 | 0.10 | 1.00 | 456867.45 | 47121.28 | 2.88 |
| 2024-09-24 | 9.61 | 10.05 | 0.46 | 4.80 | 431135.81 | 42589.28 | 2.71 |
| 2024-09-23 | 9.31 | 9.59 | 0.22 | 2.35 | 277646.29 | 26486.08 | 1.75 |
| 2024-09-20 | 9.51 | 9.37 | -0.15 | -1.58 | 272029.60 | 25512.13 | 1.71 |
| 2024-09-19 | 9.05 | 9.52 | 0.51 | 5.66 | 422858.20 | 39966.75 | 2.66 |
| 2024-09-18 | 9.06 | 9.01 | -0.05 | -0.55 | 229269.60 | 20499.42 | 1.44 |
| 2024-09-13 | 9.42 | 9.06 | -0.36 | -3.82 | 233537.93 | 21442.18 | 1.47 |
| 2024-09-12 | 9.57 | 9.42 | -0.12 | -1.26 | 160451.77 | 15301.88 | 1.01 |
| 2024-09-11 | 9.40 | 9.54 | 0.07 | 0.74 | 166922.17 | 15850.31 | 1.05 |
| 2024-09-10 | 9.25 | 9.47 | 0.26 | 2.82 | 304803.80 | 28424.47 | 1.92 |
| 2024-09-09 | 9.38 | 9.21 | -0.22 | -2.33 | 218088.40 | 20212.67 | 1.37 |
| 2024-09-06 | 9.67 | 9.43 | -0.24 | -2.48 | 210772.20 | 20033.19 | 1.33 |
| 2024-09-05 | 9.60 | 9.67 | 0.13 | 1.36 | 299283.71 | 29126.95 | 1.88 |
| 2024-09-04 | 9.66 | 9.54 | -0.29 | -2.95 | 309244.41 | 29786.47 | 1.95 |
| 2024-09-03 | 9.54 | 9.83 | 0.40 | 4.24 | 524894.12 | 51211.04 | 3.30 |
| 2024-09-02 | 10.23 | 9.43 | -0.93 | -8.98 | 764321.20 | 75069.04 | 4.81 |
| 2024-08-30 | 9.39 | 10.36 | 0.94 | 9.98 | 478588.88 | 48200.40 | 3.01 |
| 2024-08-29 | 9.40 | 9.42 | -0.02 | -0.21 | 175781.00 | 16631.42 | 1.11 |
| 2024-08-28 | 9.27 | 9.44 | 0.16 | 1.72 | 187192.07 | 17506.59 | 1.18 |
| 2024-08-27 | 9.43 | 9.28 | -0.32 | -3.33 | 221567.56 | 20695.35 | 1.39 |
| 2024-08-26 | 9.80 | 9.60 | -0.08 | -0.83 | 163189.14 | 15715.55 | 1.03 |
| 2024-08-23 | 9.48 | 9.68 | 0.18 | 1.90 | 256057.60 | 25059.89 | 1.61 |
| 2024-08-22 | 9.64 | 9.50 | -0.13 | -1.35 | 148720.66 | 14201.25 | 0.94 |
| 2024-08-21 | 9.60 | 9.63 | 0.03 | 0.31 | 257681.43 | 25134.42 | 1.62 |
| 2024-08-20 | 9.89 | 9.60 | -0.32 | -3.23 | 232815.42 | 22566.26 | 1.47 |
| 2024-08-19 | 9.91 | 9.92 | 0.00 | 0.00 | 170903.00 | 17017.83 | 1.08 |
| 2024-08-16 | 10.22 | 9.92 | -0.30 | -2.94 | 199709.25 | 20090.60 | 1.26 |
| 2024-08-15 | 10.17 | 10.22 | 0.01 | 0.10 | 202307.62 | 20703.16 | 1.27 |
| 2024-08-14 | 10.26 | 10.21 | -0.11 | -1.07 | 108242.74 | 11091.71 | 0.68 |
| 2024-08-13 | 10.34 | 10.32 | -0.07 | -0.67 | 176003.08 | 18087.20 | 1.11 |
| 2024-08-12 | 10.57 | 10.39 | -0.15 | -1.42 | 213006.95 | 22223.92 | 1.34 |
| 2024-08-09 | 10.46 | 10.54 | 0.13 | 1.25 | 354854.21 | 38151.97 | 2.23 |
| 2024-08-08 | 10.40 | 10.41 | -0.06 | -0.57 | 184194.28 | 19077.54 | 1.16 |
| 2024-08-07 | 10.60 | 10.47 | -0.12 | -1.13 | 147523.53 | 15518.35 | 0.93 |
| 2024-08-06 | 10.48 | 10.59 | 0.24 | 2.32 | 193693.09 | 20459.72 | 1.22 |
| 2024-08-05 | 10.32 | 10.35 | -0.06 | -0.58 | 275147.68 | 28960.38 | 1.73 |
| 2024-08-02 | 10.60 | 10.41 | -0.19 | -1.79 | 190315.90 | 20030.41 | 1.20 |
| 2024-08-01 | 10.91 | 10.60 | -0.28 | -2.57 | 306761.01 | 32690.40 | 1.93 |
| 2024-07-31 | 10.40 | 10.88 | 0.48 | 4.62 | 358811.13 | 38655.55 | 2.26 |
| 2024-07-30 | 10.44 | 10.40 | -0.03 | -0.29 | 271375.09 | 28281.31 | 1.71 |
| 2024-07-29 | 10.75 | 10.43 | 0.19 | 1.86 | 406722.08 | 42551.28 | 2.56 |
| 2024-07-26 | 10.30 | 10.24 | -0.05 | -0.49 | 196974.43 | 20243.23 | 1.24 |
| 2024-07-25 | 10.10 | 10.29 | 0.14 | 1.38 | 208782.95 | 21446.44 | 1.31 |
| 2024-07-24 | 10.35 | 10.15 | -0.16 | -1.55 | 255003.76 | 26035.63 | 1.60 |
| 2024-07-23 | 10.55 | 10.31 | -0.27 | -2.55 | 287868.26 | 30345.38 | 1.81 |
| 2024-07-22 | 10.72 | 10.58 | -0.17 | -1.58 | 418377.60 | 44267.88 | 2.63 |
| 2024-07-19 | 10.40 | 10.75 | 0.33 | 3.17 | 529019.13 | 56473.17 | 3.33 |
| 2024-07-18 | 10.21 | 10.42 | 0.10 | 0.97 | 481532.50 | 49463.69 | 3.03 |
| 2024-07-17 | 10.16 | 10.32 | 0.25 | 2.48 | 830844.00 | 85490.26 | 5.23 |
| 2024-07-16 | 9.13 | 10.07 | 0.92 | 10.06 | 670118.03 | 64991.61 | 4.22 |
| 2024-07-15 | 9.44 | 9.15 | -0.26 | -2.76 | 274157.91 | 25286.06 | 1.73 |
| 2024-07-12 | 9.58 | 9.41 | -0.19 | -1.98 | 460051.21 | 43486.76 | 2.90 |
| 2024-07-11 | 8.92 | 9.60 | 0.87 | 9.97 | 486436.88 | 45112.90 | 3.06 |
| 2024-07-10 | 8.52 | 8.73 | 0.14 | 1.63 | 271278.90 | 23626.89 | 1.71 |
| 2024-07-09 | 8.60 | 8.59 | -0.01 | -0.12 | 386613.66 | 32912.59 | 2.43 |
| 2024-07-08 | 9.17 | 8.60 | -0.57 | -6.22 | 528895.53 | 46216.93 | 3.33 |
| 2024-07-05 | 9.12 | 9.17 | 0.04 | 0.44 | 214175.74 | 19534.50 | 1.35 |
| 2024-07-04 | 9.48 | 9.13 | -0.37 | -3.90 | 241109.74 | 22357.39 | 1.52 |
| 2024-07-03 | 9.61 | 9.50 | -0.11 | -1.15 | 172822.15 | 16514.46 | 1.09 |
| 2024-07-02 | 9.64 | 9.61 | 0.02 | 0.21 | 314234.50 | 30687.78 | 1.98 |
| 2024-07-01 | 9.60 | 9.59 | 0.01 | 0.10 | 178976.90 | 16983.04 | 1.13 |
| 2024-06-28 | 9.73 | 9.58 | -0.15 | -1.54 | 273603.87 | 26488.60 | 1.72 |
| 2024-06-27 | 10.04 | 9.73 | -0.32 | -3.18 | 252334.65 | 24835.09 | 1.59 |
| 2024-06-26 | 9.59 | 10.05 | 0.62 | 6.58 | 288138.81 | 28065.08 | 1.81 |
| 2024-06-25 | 9.74 | 9.43 | -0.26 | -2.68 | 244127.65 | 23253.17 | 1.54 |
| 2024-06-24 | 10.03 | 9.69 | -0.31 | -3.10 | 263154.06 | 25724.50 | 1.66 |
| 2024-06-21 | 10.08 | 10.00 | -0.08 | -0.79 | 213049.31 | 21369.70 | 1.34 |
| 2024-06-20 | 10.50 | 10.08 | -0.43 | -4.09 | 277160.82 | 28281.47 | 1.74 |
| 2024-06-19 | 10.78 | 10.51 | -0.23 | -2.14 | 163965.41 | 17331.28 | 1.03 |
| 2024-06-18 | 10.75 | 10.74 | -0.02 | -0.19 | 167171.67 | 17990.04 | 1.05 |
| 2024-06-17 | 10.82 | 10.76 | -0.14 | -1.28 | 168664.68 | 18204.77 | 1.06 |
| 2024-06-14 | 10.93 | 10.90 | -0.06 | -0.55 | 228367.30 | 24761.29 | 1.44 |
| 2024-06-13 | 11.13 | 10.96 | -0.14 | -1.26 | 149836.42 | 16504.01 | 0.94 |
| 2024-06-12 | 11.27 | 11.10 | -0.15 | -1.33 | 177211.84 | 19777.39 | 1.12 |
| 2024-06-11 | 11.05 | 11.25 | 0.15 | 1.35 | 209018.90 | 23202.65 | 1.32 |
| 2024-06-07 | 11.16 | 11.10 | 0.02 | 0.18 | 249945.73 | 28011.71 | 1.57 |
| 2024-06-06 | 11.60 | 11.08 | -0.35 | -3.06 | 296082.25 | 33491.66 | 1.86 |
| 2024-06-05 | 11.36 | 11.43 | 0.04 | 0.35 | 179300.67 | 20606.88 | 1.13 |
| 2024-06-04 | 11.32 | 11.39 | 0.07 | 0.62 | 196399.56 | 22177.79 | 1.24 |
| 2024-06-03 | 11.77 | 11.32 | -0.37 | -3.17 | 273004.02 | 31131.69 | 1.72 |
| 2024-05-31 | 11.68 | 11.69 | 0.05 | 0.43 | 191120.38 | 22470.40 | 1.20 |
| 2024-05-30 | 11.78 | 11.64 | -0.20 | -1.69 | 163001.22 | 19002.02 | 1.03 |
| 2024-05-29 | 11.82 | 11.84 | -0.03 | -0.25 | 190033.04 | 22631.03 | 1.20 |
| 2024-05-28 | 12.20 | 11.87 | -0.26 | -2.14 | 211046.44 | 25284.12 | 1.33 |
| 2024-05-27 | 12.31 | 12.13 | -0.12 | -0.98 | 218946.85 | 26336.12 | 1.38 |
| 2024-05-24 | 12.60 | 12.25 | -0.33 | -2.62 | 227421.06 | 28192.82 | 1.43 |
| 2024-05-23 | 13.08 | 12.58 | -0.54 | -4.12 | 344944.34 | 43887.48 | 2.17 |
| 2024-05-22 | 13.22 | 13.19 | 0.00 | 0.00 | 350222.44 | 46178.89 | 2.20 |
| 2024-05-21 | 13.52 | 13.19 | -0.33 | -2.44 | 389690.78 | 51804.46 | 2.45 |
| 2024-05-20 | 13.84 | 13.52 | -0.32 | -2.31 | 715355.42 | 97574.36 | 4.50 |
| 2024-05-17 | 13.44 | 13.84 | 0.96 | 7.45 | 1512204.67 | 207031.89 | 9.52 |
| 2024-05-16 | 11.75 | 12.88 | 1.17 | 9.99 | 589886.06 | 73742.38 | 3.71 |
| 2024-05-15 | 11.68 | 11.71 | -0.03 | -0.26 | 146011.63 | 17153.12 | 0.92 |
| 2024-05-14 | 11.73 | 11.74 | 0.03 | 0.26 | 185984.58 | 21753.44 | 1.17 |
| 2024-05-13 | 11.88 | 11.71 | -0.29 | -2.42 | 196509.53 | 23134.84 | 1.24 |
| 2024-05-10 | 11.86 | 12.00 | 0.12 | 1.01 | 350627.37 | 42120.07 | 2.21 |
| 2024-05-09 | 11.46 | 11.88 | 0.37 | 3.22 | 244754.71 | 28780.23 | 1.54 |
日K线
周K线
月K线
