广电运通 (002152) - 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
2025-08-01	13.26	13.23	0.00	0.00%	13.07	13.30	257101	33938	1.04%
2025-07-31	13.26	13.23	-0.07	-0.53%	13.13	13.41	300830	39980	1.21%
2025-07-30	13.65	13.30	-0.43	-3.13%	13.23	13.70	494648	66486	1.99%
2025-07-29	13.79	13.73	-0.05	-0.36%	13.42	13.79	473754	64298	1.91%
2025-07-28	13.82	13.78	0.05	0.36%	13.65	13.99	395959	54546	1.60%
2025-07-25	13.86	13.73	-0.09	-0.65%	13.66	13.86	295320	40534	1.19%
2025-07-24	13.59	13.82	0.23	1.69%	13.59	13.87	419626	57828	1.69%
2025-07-23	13.65	13.59	-0.09	-0.66%	13.54	13.76	417752	56953	1.68%
2025-07-22	13.76	13.68	-0.08	-0.58%	13.62	13.82	441643	60501	1.78%
2025-07-21	13.90	13.76	-0.14	-1.01%	13.68	13.91	474287	65290	1.91%
2025-07-18	13.92	13.90	0.03	0.22%	13.86	14.06	478715	66737	1.93%
2025-07-17	13.90	13.87	0.04	0.29%	13.78	13.95	405039	56141	1.63%
2025-07-16	13.87	13.83	-0.11	-0.79%	13.73	13.95	398028	55024	1.60%
2025-07-15	14.09	13.94	-0.15	-1.06%	13.78	14.10	584669	81351	2.36%
2025-07-14	14.21	14.09	0.07	0.50%	13.96	14.48	816042	115434	3.29%
2025-07-11	14.08	14.02	-0.03	-0.21%	13.87	14.19	826620	116169	3.33%
2025-07-10	13.55	14.05	0.44	3.23%	13.44	14.54	1494892	211730	6.02%
2025-07-09	13.78	13.61	-0.23	-1.66%	13.56	13.78	533258	72826	2.15%
2025-07-08	13.38	13.84	0.43	3.21%	13.28	13.86	848393	115893	3.42%
2025-07-07	13.34	13.41	0.18	1.36%	13.21	13.55	596988	79984	2.41%
2025-07-04	13.14	13.23	0.11	0.84%	13.04	13.42	548194	72514	2.21%
2025-07-03	13.10	13.12	0.04	0.31%	13.02	13.18	270434	35433	1.09%
2025-07-02	13.23	13.08	-0.13	-0.98%	13.00	13.23	334252	43759	1.35%
2025-07-01	13.44	13.21	-0.23	-1.71%	13.06	13.44	546086	72147	2.20%
2025-06-30	13.47	13.44	0.01	0.07%	13.33	13.55	619420	83158	2.50%
2025-06-27	13.64	13.43	-0.34	-2.47%	13.40	14.20	853178	116615	3.44%
2025-06-26	13.60	13.77	0.09	0.66%	13.40	13.92	1008778	137405	4.06%
2025-06-25	13.17	13.68	0.42	3.17%	13.12	13.76	1104499	148515	4.45%
2025-06-24	13.25	13.26	-0.04	-0.30%	13.07	13.32	928065	122418	3.74%
2025-06-23	12.61	13.30	0.67	5.30%	12.51	13.34	1164149	152949	4.69%
2025-06-20	12.51	12.63	0.13	1.04%	12.08	12.97	713735	89325	2.88%
2025-06-19	13.00	12.50	-0.42	-3.25%	12.46	13.05	507150	64284	2.04%
2025-06-18	12.84	12.92	-0.02	-0.15%	12.80	13.05	576819	74560	2.32%
2025-06-17	12.64	12.94	0.33	2.62%	12.54	13.10	883724	113853	3.56%
2025-06-16	12.18	12.61	0.36	2.94%	12.16	12.65	533876	66840	2.15%
2025-06-13	12.44	12.25	-0.21	-1.69%	12.21	12.57	321274	39639	1.29%
2025-06-12	12.40	12.46	0.05	0.40%	12.28	12.74	360379	45231	1.45%
2025-06-11	12.30	12.41	0.12	0.98%	12.24	12.52	316210	39277	1.27%
2025-06-10	12.63	12.29	-0.33	-2.61%	12.18	12.63	403120	49815	1.62%
2025-06-09	12.63	12.62	0.03	0.24%	12.50	12.72	396664	50045	1.60%
2025-06-06	12.73	12.59	-0.13	-1.02%	12.54	12.85	403286	50927	1.62%
2025-06-05	12.25	12.72	0.47	3.84%	12.25	12.90	823216	103786	3.32%
2025-06-04	12.21	12.25	-0.03	-0.24%	12.15	12.37	354149	43296	1.43%
2025-06-03	12.39	12.28	0.14	1.15%	12.22	12.67	646407	80279	2.60%
2025-05-30	12.35	12.14	-0.23	-1.86%	12.06	12.38	491278	59840	1.98%
2025-05-29	11.60	12.37	0.79	6.82%	11.56	12.37	683798	82688	2.75%
2025-05-28	11.60	11.58	-0.02	-0.17%	11.51	11.68	139728	16182	0.56%
2025-05-27	11.65	11.60	-0.08	-0.68%	11.53	11.65	126269	14633	0.51%
2025-05-26	11.57	11.68	0.11	0.95%	11.57	11.75	163264	19066	0.66%
2025-05-23	11.80	11.57	-0.22	-1.87%	11.56	11.85	207555	24302	0.84%
2025-05-22	11.88	11.79	-0.05	-0.42%	11.78	11.99	192407	22845	0.78%
2025-05-21	12.10	12.04	-0.06	-0.50%	12.00	12.14	169448	20410	0.68%
2025-05-20	12.06	12.10	0.04	0.33%	11.96	12.14	159118	19200	0.64%
2025-05-19	12.02	12.06	0.07	0.58%	11.86	12.07	175206	21002	0.71%
2025-05-16	11.98	11.99	-0.03	-0.25%	11.94	12.10	209138	25132	0.84%
2025-05-15	12.40	12.02	-0.43	-3.45%	12.00	12.44	341823	41458	1.38%
2025-05-14	12.43	12.45	0.06	0.48%	12.22	12.55	295002	36510	1.19%
2025-05-13	12.71	12.39	-0.18	-1.43%	12.36	12.71	257360	32129	1.04%
2025-05-12	12.50	12.57	0.18	1.45%	12.44	12.59	233805	29283	0.94%
2025-05-09	12.63	12.39	-0.30	-2.36%	12.38	12.65	233061	29071	0.94%
2025-05-08	12.44	12.69	0.18	1.44%	12.42	12.76	319563	40362	1.29%
2025-05-07	12.90	12.51	-0.21	-1.65%	12.41	12.98	389692	49210	1.57%
2025-05-06	12.54	12.72	0.38	3.08%	12.46	12.78	370129	46799	1.49%
2025-04-30	12.21	12.34	0.17	1.40%	12.17	12.44	265085	32772	1.07%
2025-04-29	12.15	12.17	-0.02	-0.16%	12.04	12.24	174576	21241	0.70%
2025-04-28	12.40	12.19	-0.15	-1.22%	12.18	12.52	240200	29501	0.97%
2025-04-25	12.40	12.34	-0.02	-0.16%	12.27	12.49	250779	31039	1.01%
2025-04-24	12.75	12.36	-0.38	-2.98%	12.32	12.76	395075	49314	1.59%