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
2025-04-03	2.52	2.57	0.04	1.58%	2.50	2.58	98984	2526	1.29%
2025-04-02	2.55	2.53	-0.02	-0.78%	2.52	2.57	73766	1872	0.96%
2025-04-01	2.50	2.55	0.05	2.00%	2.50	2.56	105430	2676	1.37%
2025-03-31	2.58	2.50	-0.07	-2.72%	2.49	2.58	124155	3127	1.61%
2025-03-28	2.60	2.57	-0.03	-1.15%	2.56	2.61	108059	2785	1.40%
2025-03-27	2.63	2.60	-0.03	-1.14%	2.56	2.64	128366	3339	1.67%
2025-03-26	2.56	2.63	0.07	2.73%	2.56	2.65	167684	4394	2.18%
2025-03-25	2.56	2.56	0.00	0.00%	2.51	2.57	153086	3884	1.99%
2025-03-24	2.71	2.56	-0.15	-5.54%	2.52	2.72	271669	7037	3.53%
2025-03-21	2.72	2.71	-0.01	-0.37%	2.68	2.74	140916	3817	1.83%
2025-03-20	2.71	2.72	0.00	0.00%	2.70	2.75	101331	2760	1.32%
2025-03-19	2.73	2.72	-0.01	-0.37%	2.69	2.74	109634	2979	1.42%
2025-03-18	2.77	2.73	-0.03	-1.09%	2.70	2.78	108698	2956	1.41%
2025-03-17	2.76	2.76	0.00	0.00%	2.73	2.81	225150	6225	2.92%
2025-03-14	2.63	2.76	0.14	5.34%	2.63	2.77	290913	7858	3.78%
2025-03-13	2.64	2.62	-0.02	-0.76%	2.58	2.65	182838	4774	2.37%
2025-03-12	2.64	2.64	0.02	0.76%	2.61	2.65	133272	3507	1.73%
2025-03-11	2.60	2.62	0.02	0.77%	2.56	2.62	155664	4036	2.02%
2025-03-10	2.61	2.60	0.00	0.00%	2.58	2.64	134975	3518	1.75%
2025-03-07	2.65	2.60	-0.06	-2.26%	2.59	2.65	168640	4400	2.19%
2025-03-06	2.64	2.66	0.06	2.31%	2.61	2.66	208609	5505	2.71%
2025-03-05	2.66	2.60	-0.02	-0.76%	2.56	2.73	270623	7084	3.52%
2025-03-04	2.60	2.62	-0.01	-0.38%	2.56	2.63	338836	8822	4.40%
2025-03-03	2.61	2.63	0.01	0.38%	2.61	2.72	581484	15369	7.55%
2025-02-28	2.80	2.62	-0.19	-6.76%	2.62	2.90	547020	14970	7.11%
2025-02-27	2.83	2.81	-0.01	-0.35%	2.77	2.88	269390	7585	3.50%
2025-02-26	2.87	2.82	-0.06	-2.08%	2.81	2.91	341209	9711	4.43%
2025-02-25	2.87	2.88	-0.14	-4.64%	2.78	2.90	620408	17556	8.06%
2025-02-24	2.79	3.02	0.21	7.47%	2.79	3.09	1000950	30049	13.00%
2025-02-21	2.80	2.81	0.00	0.00%	2.78	2.95	368215	10459	4.78%
2025-02-20	2.77	2.81	0.07	2.55%	2.69	2.87	366713	10135	4.76%
2025-02-19	2.71	2.74	0.04	1.48%	2.69	2.78	393958	10809	5.12%
2025-02-18	2.72	2.70	-0.06	-2.17%	2.66	2.75	551656	14888	7.17%
2025-02-17	2.51	2.76	0.25	9.96%	2.51	2.76	393376	10514	5.11%
2025-02-14	2.58	2.51	-0.07	-2.71%	2.49	2.59	192997	4891	2.51%
2025-02-13	2.58	2.58	-0.01	-0.39%	2.54	2.64	226795	5876	2.95%
2025-02-12	2.55	2.59	0.07	2.78%	2.49	2.59	176123	4470	2.29%
2025-02-11	2.57	2.52	-0.04	-1.56%	2.49	2.59	147416	3719	1.91%
2025-02-10	2.46	2.56	0.10	4.07%	2.46	2.57	182894	4621	2.38%
2025-02-07	2.42	2.46	0.04	1.65%	2.40	2.49	188950	4651	2.45%
2025-02-06	2.41	2.42	0.01	0.41%	2.36	2.44	165045	3973	2.14%
2025-02-05	2.39	2.41	0.05	2.12%	2.35	2.44	188344	4539	2.45%
2025-01-27	2.37	2.36	0.01	0.43%	2.36	2.43	190669	4568	2.48%
2025-01-24	2.35	2.35	-0.01	-0.42%	2.30	2.37	203467	4766	2.64%
2025-01-23	2.42	2.36	-0.04	-1.67%	2.36	2.47	286723	6928	3.72%
2025-01-22	2.49	2.40	-0.14	-5.51%	2.36	2.51	496714	12013	6.45%
2025-01-21	2.59	2.54	-0.02	-0.78%	2.53	2.63	209348	5383	2.72%
2025-01-20	2.56	2.56	0.01	0.39%	2.46	2.59	198065	5023	2.57%
2025-01-17	2.53	2.55	0.02	0.79%	2.48	2.56	201755	5107	2.62%
2025-01-16	2.53	2.53	0.01	0.40%	2.51	2.59	270137	6890	3.51%
2025-01-15	2.58	2.52	-0.09	-3.45%	2.51	2.64	332832	8471	4.32%
2025-01-14	2.54	2.61	0.07	2.76%	2.51	2.66	523042	13549	6.79%
2025-01-13	2.35	2.54	0.23	9.96%	2.30	2.54	306068	7549	3.98%
2025-01-10	2.43	2.31	-0.13	-5.33%	2.31	2.45	140793	3331	1.83%
2025-01-09	2.44	2.44	-0.01	-0.41%	2.41	2.46	115206	2807	1.50%
2025-01-08	2.41	2.45	0.03	1.24%	2.37	2.47	181708	4401	2.36%
2025-01-07	2.37	2.42	0.06	2.54%	2.34	2.42	145920	3471	1.90%
2025-01-06	2.36	2.36	-0.01	-0.42%	2.27	2.39	188054	4410	2.44%
2025-01-03	2.49	2.37	-0.11	-4.44%	2.36	2.54	291093	7032	3.78%
2025-01-02	2.54	2.48	-0.07	-2.75%	2.47	2.60	421770	10749	5.48%
2024-12-31	2.74	2.55	-0.11	-4.14%	2.49	2.92	741487	19695	9.63%
2024-12-30	2.73	2.66	-0.08	-2.92%	2.62	2.73	192961	5125	2.51%
2024-12-27	2.69	2.74	0.05	1.86%	2.67	2.74	206451	5618	2.68%
2024-12-26	2.74	2.69	-0.05	-1.82%	2.67	2.76	153963	4161	2.00%
2024-12-25	2.74	2.74	-0.02	-0.72%	2.67	2.78	204662	5551	2.66%