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
2025-04-03	13.07	12.99	-0.20	-1.52%	12.94	13.27	235624	30812	0.95%
2025-04-02	13.13	13.19	0.03	0.23%	13.10	13.31	191611	25319	0.77%
2025-04-01	13.25	13.16	-0.09	-0.68%	13.12	13.34	257119	33966	1.04%
2025-03-31	13.17	13.25	-0.01	-0.08%	12.91	13.32	374008	48986	1.51%
2025-03-28	13.36	13.26	-0.06	-0.45%	13.21	13.46	260686	34723	1.05%
2025-03-27	13.27	13.32	0.05	0.38%	13.13	13.46	256937	34242	1.04%
2025-03-26	13.30	13.27	0.01	0.08%	13.24	13.42	214408	28551	0.86%
2025-03-25	13.48	13.26	-0.19	-1.41%	13.18	13.54	255656	34104	1.03%
2025-03-24	13.50	13.45	-0.16	-1.18%	13.14	13.69	431025	57809	1.74%
2025-03-21	14.01	13.61	-0.49	-3.48%	13.58	14.04	575566	79240	2.32%
2025-03-20	14.16	14.10	-0.07	-0.49%	13.95	14.37	395517	56018	1.59%
2025-03-19	14.26	14.17	-0.17	-1.19%	14.08	14.30	353900	50112	1.43%
2025-03-18	14.35	14.34	0.06	0.42%	14.26	14.68	469784	67748	1.89%
2025-03-17	14.50	14.28	-0.22	-1.52%	14.25	14.51	440363	63088	1.77%
2025-03-14	14.31	14.50	0.25	1.75%	14.03	14.53	628840	90060	2.53%
2025-03-13	14.58	14.25	-0.33	-2.26%	14.12	14.75	691276	99210	2.79%
2025-03-12	14.53	14.58	0.28	1.96%	14.40	14.99	952896	140303	3.84%
2025-03-11	13.92	14.30	0.13	0.92%	13.84	14.39	574485	81412	2.31%
2025-03-10	14.50	14.17	-0.39	-2.68%	14.03	14.50	676776	95923	2.73%
2025-03-07	14.67	14.56	-0.24	-1.62%	14.41	14.92	851663	125037	3.43%
2025-03-06	14.46	14.80	0.58	4.08%	14.41	14.96	1265586	186687	5.10%
2025-03-05	14.15	14.22	0.06	0.42%	13.96	14.42	715296	101329	2.88%
2025-03-04	14.08	14.16	0.06	0.43%	13.95	14.40	641190	90981	2.58%
2025-03-03	14.28	14.10	-0.16	-1.12%	13.91	14.50	957961	136095	3.86%
2025-02-28	15.42	14.26	-0.86	-5.69%	14.15	15.55	1440514	211823	5.80%
2025-02-27	16.30	15.12	-0.61	-3.88%	14.87	16.42	2422435	377455	9.76%
2025-02-26	14.36	15.73	1.43	10.00%	14.18	15.73	1613270	242436	6.50%
2025-02-25	14.43	14.30	-0.65	-4.35%	14.21	14.66	1299417	187208	5.24%
2025-02-24	15.20	14.95	-0.10	-0.66%	14.72	15.55	1610938	242248	6.49%
2025-02-21	14.75	15.05	0.37	2.52%	14.38	15.45	2068713	308049	8.33%
2025-02-20	14.13	14.68	0.48	3.38%	14.10	15.45	1974337	289690	7.95%
2025-02-19	13.39	14.20	0.95	7.17%	13.15	14.58	1846621	257426	7.44%
2025-02-18	13.65	13.25	-0.46	-3.36%	13.12	14.20	1621683	221163	6.53%
2025-02-17	13.20	13.71	0.91	7.11%	12.91	14.08	2039650	277313	8.22%
2025-02-14	12.59	12.80	0.43	3.48%	12.37	12.91	825929	104827	3.33%
2025-02-13	12.56	12.37	-0.13	-1.04%	12.26	12.65	514187	63949	2.07%
2025-02-12	12.28	12.50	0.20	1.63%	12.25	12.53	474202	58967	1.91%
2025-02-11	12.41	12.30	-0.24	-1.91%	12.25	12.48	559316	69019	2.25%
2025-02-10	12.37	12.54	0.41	3.38%	12.28	12.60	836115	104397	3.37%
2025-02-07	11.91	12.13	0.22	1.85%	11.80	12.32	707426	85213	2.85%
2025-02-06	11.60	11.91	0.30	2.58%	11.47	11.91	458093	53998	1.85%
2025-02-05	11.48	11.61	0.48	4.31%	11.41	11.76	530426	61678	2.14%
2025-01-27	11.37	11.13	-0.22	-1.94%	11.13	11.45	206911	23294	0.83%
2025-01-24	11.01	11.35	0.27	2.44%	11.01	11.35	265523	29806	1.07%
2025-01-23	11.26	11.08	-0.05	-0.45%	11.08	11.44	265477	29860	1.07%
2025-01-22	11.07	11.13	-0.03	-0.27%	11.03	11.16	137213	15232	0.55%
2025-01-21	11.22	11.16	0.03	0.27%	11.02	11.24	162515	18079	0.65%
2025-01-20	11.34	11.13	0.13	1.18%	11.08	11.38	253869	28430	1.02%
2025-01-17	10.90	11.00	0.03	0.27%	10.88	11.08	163659	17960	0.66%
2025-01-16	11.02	10.97	0.02	0.18%	10.90	11.21	227141	25062	0.92%
2025-01-15	11.06	10.95	-0.13	-1.17%	10.90	11.12	193526	21206	0.78%
2025-01-14	10.75	11.08	0.41	3.84%	10.69	11.10	301224	32990	1.21%
2025-01-13	10.52	10.67	0.07	0.66%	10.43	10.71	160711	17026	0.65%
2025-01-10	10.85	10.60	-0.22	-2.03%	10.60	10.92	199473	21478	0.80%
2025-01-09	10.71	10.82	0.07	0.65%	10.66	10.97	230712	24986	0.93%
2025-01-08	10.86	10.75	-0.18	-1.65%	10.44	10.90	314610	33546	1.27%
2025-01-07	10.82	10.93	0.16	1.49%	10.75	11.00	242710	26433	0.98%
2025-01-06	10.86	10.77	-0.13	-1.19%	10.69	11.00	219943	23808	0.89%
2025-01-03	11.23	10.90	-0.33	-2.94%	10.86	11.32	287802	31887	1.16%
2025-01-02	11.65	11.23	-0.43	-3.69%	11.12	11.71	370653	42296	1.49%
2024-12-31	12.20	11.66	-0.46	-3.80%	11.65	12.22	435325	51581	1.75%
2024-12-30	12.25	12.12	-0.12	-0.98%	12.07	12.36	312152	38065	1.26%
2024-12-27	12.23	12.24	0.02	0.16%	12.15	12.44	311589	38411	1.26%
2024-12-26	12.11	12.22	0.17	1.41%	12.09	12.27	206103	25171	0.83%
2024-12-25	12.24	12.05	-0.18	-1.47%	12.00	12.29	251429	30416	1.01%