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
2025-10-31	12.80	12.85	0.05	0.39%	12.76	12.99	248658	32077	1.00%
2025-10-30	12.90	12.80	-0.17	-1.31%	12.76	13.00	237278	30530	0.96%
2025-10-29	12.86	12.97	0.19	1.49%	12.82	12.99	256058	33057	1.03%
2025-10-28	12.80	12.78	-0.04	-0.31%	12.70	12.88	223503	28576	0.90%
2025-10-27	12.87	12.82	0.04	0.31%	12.74	12.93	241206	30950	0.97%
2025-10-24	12.80	12.78	0.06	0.47%	12.70	12.87	222285	28400	0.90%
2025-10-23	12.57	12.72	0.11	0.87%	12.41	12.75	190758	23916	0.77%
2025-10-22	12.65	12.61	-0.08	-0.63%	12.56	12.68	156238	19707	0.63%
2025-10-21	12.65	12.69	0.27	2.17%	12.51	12.83	269883	34151	1.09%
2025-10-20	12.50	12.42	0.04	0.32%	12.32	12.56	213794	26582	0.86%
2025-10-17	12.82	12.38	-0.45	-3.51%	12.35	12.84	310048	38919	1.25%
2025-10-16	13.00	12.83	-0.22	-1.69%	12.80	13.02	241616	31093	0.97%
2025-10-15	12.92	13.05	0.16	1.24%	12.78	13.07	282235	36515	1.14%
2025-10-14	13.35	12.89	-0.41	-3.08%	12.82	13.46	474825	62418	1.91%
2025-10-13	13.18	13.30	-0.31	-2.28%	13.06	13.36	454949	60213	1.83%
2025-10-10	14.01	13.61	-0.47	-3.34%	13.56	14.01	504351	68946	2.03%
2025-10-09	13.88	14.08	0.20	1.44%	13.88	14.18	425722	59910	1.72%
2025-09-30	13.92	13.88	-0.06	-0.43%	13.83	14.12	268875	37530	1.08%
2025-09-29	13.75	13.94	0.18	1.31%	13.52	13.98	398418	54725	1.61%
2025-09-26	14.24	13.76	-0.33	-2.34%	13.76	14.27	386232	53931	1.56%
2025-09-25	14.06	14.09	0.05	0.36%	13.98	14.28	413142	58452	1.66%
2025-09-24	13.58	14.04	0.40	2.93%	13.46	14.04	449281	62249	1.81%
2025-09-23	14.04	13.64	-0.46	-3.26%	13.36	14.07	509620	69336	2.05%
2025-09-22	14.00	14.10	0.10	0.71%	13.85	14.14	449894	62995	1.81%
2025-09-19	14.19	14.00	-0.24	-1.69%	13.98	14.30	470854	66396	1.90%
2025-09-18	14.61	14.24	0.04	0.28%	13.98	14.75	1064509	153854	4.29%
2025-09-17	13.65	14.20	0.49	3.57%	13.53	14.65	744917	105837	3.00%
2025-09-16	13.54	13.71	0.14	1.03%	13.48	13.71	251435	34246	1.01%
2025-09-15	13.88	13.57	-0.28	-2.02%	13.52	13.98	347075	47287	1.40%
2025-09-12	13.61	13.85	0.24	1.76%	13.61	14.21	590079	82346	2.38%
2025-09-11	13.20	13.61	0.45	3.42%	13.06	13.66	482163	64773	1.94%
2025-09-10	13.23	13.16	-0.02	-0.15%	13.12	13.30	239426	31630	0.96%
2025-09-09	13.43	13.18	-0.25	-1.86%	13.13	13.43	288982	38306	1.16%
2025-09-08	13.52	13.43	-0.14	-1.03%	13.32	13.55	339019	45496	1.37%
2025-09-05	13.27	13.57	0.30	2.26%	13.19	13.59	400434	53586	1.61%
2025-09-04	13.80	13.27	-0.49	-3.56%	13.05	13.90	569294	76533	2.29%
2025-09-03	14.26	13.76	-0.46	-3.23%	13.71	14.28	487312	68208	1.96%
2025-09-02	14.95	14.22	-0.75	-5.01%	14.04	14.95	836124	120167	3.37%
2025-09-01	14.46	14.97	0.64	4.47%	14.28	15.08	1030102	151375	4.15%
2025-08-29	14.67	14.33	-0.36	-2.45%	14.30	14.67	508736	73295	2.05%
2025-08-28	14.27	14.69	0.42	2.94%	14.11	14.69	732812	105586	2.95%
2025-08-27	14.74	14.27	-0.36	-2.46%	14.27	14.95	828330	121468	3.34%
2025-08-26	14.71	14.63	-0.23	-1.55%	14.58	14.86	638983	94054	2.57%
2025-08-25	14.85	14.86	0.16	1.09%	14.50	14.98	1065839	156588	4.29%
2025-08-22	14.40	14.70	0.33	2.30%	14.30	14.81	1110949	162592	4.48%
2025-08-21	14.51	14.37	0.23	1.63%	14.10	14.69	904289	129828	3.64%
2025-08-20	14.00	14.14	0.05	0.35%	13.71	14.15	651007	90667	2.62%
2025-08-19	13.84	14.09	0.32	2.32%	13.82	14.56	1048285	149170	4.22%
2025-08-18	13.69	13.77	0.17	1.25%	13.59	13.84	685583	94071	2.76%
2025-08-15	13.41	13.60	0.14	1.04%	13.30	13.60	484491	65281	1.95%
2025-08-14	13.39	13.46	0.09	0.67%	13.35	13.69	641161	86867	2.58%
2025-08-13	13.38	13.37	0.04	0.30%	13.27	13.41	353629	47189	1.42%
2025-08-12	13.22	13.33	0.14	1.06%	13.15	13.35	320047	42397	1.29%
2025-08-11	13.14	13.19	0.08	0.61%	13.12	13.25	251156	33144	1.01%
2025-08-08	13.15	13.11	-0.05	-0.38%	13.03	13.24	231959	30461	0.93%
2025-08-07	13.29	13.16	-0.12	-0.90%	13.13	13.35	286684	37820	1.15%
2025-08-06	13.25	13.28	0.02	0.15%	13.16	13.30	270022	35792	1.09%
2025-08-05	13.28	13.26	-0.01	-0.08%	13.18	13.33	228784	30284	0.92%
2025-08-04	13.16	13.27	0.04	0.30%	13.08	13.27	191579	25308	0.77%
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%