广宇集团 (002133) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-07	2.63	2.60	-0.03	-1.14%	2.54	2.65	101592	2626	1.32%
2026-08-06	2.60	2.63	0.02	0.77%	2.56	2.65	134779	3510	1.75%
2026-08-05	2.62	2.61	0.01	0.38%	2.56	2.64	111125	2890	1.44%
2026-08-04	2.62	2.60	-0.01	-0.38%	2.59	2.65	96129	2515	1.25%
2026-08-03	2.52	2.61	0.10	3.98%	2.50	2.62	122534	3153	1.59%
2026-07-31	2.50	2.51	0.03	1.21%	2.48	2.53	98639	2478	1.28%
2026-07-30	2.48	2.48	-0.02	-0.80%	2.46	2.56	110992	2780	1.44%
2026-07-29	2.46	2.50	0.05	2.04%	2.44	2.54	134783	3366	1.75%
2026-07-28	2.39	2.45	0.05	2.08%	2.38	2.48	129159	3166	1.68%
2026-07-27	2.33	2.40	0.07	3.00%	2.32	2.42	116582	2782	1.51%
2026-07-24	2.40	2.33	-0.08	-3.32%	2.32	2.42	105584	2484	1.37%
2026-07-23	2.32	2.41	0.08	3.43%	2.31	2.42	140448	3315	1.82%
2026-07-22	2.33	2.33	-0.02	-0.85%	2.30	2.38	129167	3014	1.68%
2026-07-21	2.40	2.35	-0.06	-2.49%	2.28	2.42	182692	4275	2.37%
2026-07-20	2.48	2.41	-0.07	-2.82%	2.38	2.54	223395	5504	2.90%
2026-07-17	2.56	2.48	-0.08	-3.13%	2.44	2.63	166638	4204	2.16%
2026-07-16	2.55	2.56	0.00	0.00%	2.50	2.60	104782	2683	1.36%
2026-07-15	2.51	2.56	0.03	1.19%	2.49	2.59	154560	3941	2.01%
2026-07-14	2.44	2.53	0.07	2.85%	2.40	2.54	150924	3748	1.96%
2026-07-13	2.51	2.46	-0.04	-1.60%	2.43	2.53	155125	3822	2.01%
2026-07-10	2.42	2.50	0.07	2.88%	2.38	2.58	231041	5793	3.00%
2026-07-09	2.43	2.43	-0.02	-0.82%	2.39	2.49	129828	3151	1.69%
2026-07-08	2.43	2.45	0.00	0.00%	2.40	2.47	106417	2597	1.38%
2026-07-07	2.53	2.45	-0.08	-3.16%	2.44	2.53	109304	2700	1.42%
2026-07-06	2.53	2.53	-0.01	-0.39%	2.52	2.62	107852	2749	1.40%
2026-07-03	2.54	2.54	0.05	2.01%	2.49	2.57	149168	3782	1.94%
2026-07-02	2.50	2.49	-0.01	-0.40%	2.46	2.57	144173	3616	1.87%
2026-07-01	2.40	2.50	0.11	4.60%	2.39	2.55	201960	5007	2.62%
2026-06-30	2.44	2.39	-0.06	-2.45%	2.38	2.47	125053	3019	1.62%
2026-06-29	2.44	2.45	0.01	0.41%	2.35	2.47	155104	3762	2.01%
2026-06-26	2.46	2.44	-0.03	-1.21%	2.39	2.49	179879	4399	2.34%
2026-06-25	2.49	2.47	-0.03	-1.20%	2.42	2.50	160347	3941	2.08%
2026-06-24	2.64	2.50	-0.14	-5.30%	2.48	2.64	180026	4556	2.34%
2026-06-23	2.58	2.64	0.04	1.54%	2.57	2.68	158119	4191	2.05%
2026-06-22	2.55	2.60	0.04	1.56%	2.47	2.60	177194	4486	2.30%
2026-06-18	2.56	2.56	-0.02	-0.78%	2.51	2.59	137994	3533	1.79%
2026-06-17	2.65	2.58	-0.06	-2.27%	2.55	2.67	162993	4210	2.12%
2026-06-16	2.70	2.64	-0.07	-2.58%	2.60	2.71	150025	3947	1.95%
2026-06-15	2.77	2.71	-0.03	-1.09%	2.68	2.84	191955	5258	2.49%
2026-06-12	2.75	2.74	0.01	0.37%	2.68	2.79	169451	4649	2.20%
2026-06-11	2.71	2.73	0.00	0.00%	2.67	2.75	121544	3290	1.58%
2026-06-10	2.73	2.73	-0.01	-0.36%	2.67	2.75	124096	3364	1.61%
2026-06-09	2.79	2.74	-0.03	-1.08%	2.70	2.80	165908	4543	2.16%
2026-06-08	2.78	2.77	-0.06	-2.12%	2.72	2.87	174560	4875	2.27%
2026-06-05	2.79	2.83	0.04	1.43%	2.77	2.86	167797	4736	2.18%
2026-06-04	2.83	2.79	-0.04	-1.41%	2.76	2.87	149624	4186	1.94%
2026-06-03	2.90	2.83	-0.06	-2.08%	2.79	2.91	181519	5151	2.36%
2026-06-02	2.98	2.89	-0.11	-3.67%	2.87	3.02	221817	6470	2.88%
2026-06-01	2.86	3.00	0.12	4.17%	2.78	3.02	270978	7991	3.52%
2026-05-29	2.97	2.88	-0.03	-1.03%	2.87	3.01	218596	6424	2.84%
2026-05-28	2.87	2.91	0.02	0.69%	2.84	2.93	177413	5132	2.30%
2026-05-27	2.93	2.89	-0.05	-1.70%	2.81	2.94	207968	5957	2.70%
2026-05-26	3.00	2.94	-0.08	-2.65%	2.90	3.01	195361	5751	2.54%
2026-05-25	3.03	3.02	-0.02	-0.66%	2.98	3.10	159494	4824	2.07%
2026-05-22	3.02	3.04	0.07	2.36%	2.94	3.06	177388	5326	2.30%
2026-05-21	3.09	2.97	-0.10	-3.26%	2.95	3.15	220604	6793	2.87%
2026-05-20	3.15	3.07	-0.09	-2.85%	3.06	3.16	169494	5223	2.20%
2026-05-19	3.14	3.16	0.04	1.28%	3.10	3.21	200636	6327	2.61%
2026-05-18	3.11	3.12	0.02	0.65%	3.03	3.13	210415	6469	2.73%
2026-05-15	3.14	3.10	-0.03	-0.96%	3.09	3.17	234627	7334	3.05%
2026-05-14	3.23	3.13	-0.09	-2.80%	3.13	3.23	213023	6743	2.77%
2026-05-13	3.28	3.22	-0.06	-1.83%	3.21	3.30	211518	6843	2.75%
2026-05-12	3.34	3.28	-0.05	-1.50%	3.26	3.36	181104	5992	2.35%
2026-05-11	3.38	3.33	-0.05	-1.48%	3.28	3.40	228192	7616	2.96%
2026-05-08	3.35	3.38	0.04	1.20%	3.32	3.40	184657	6207	2.40%
2026-05-07	3.35	3.34	0.00	0.00%	3.33	3.40	220506	7408	2.86%
2026-05-06	3.49	3.34	-0.13	-3.75%	3.31	3.50	330517	11126	4.29%
2026-04-30	3.40	3.47	0.07	2.06%	3.39	3.51	201233	6967	2.61%