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
2026-03-20	12.97	12.31	-0.63	-4.87%	12.31	13.01	347738	43759	1.40%
2026-03-19	12.70	12.94	0.08	0.62%	12.58	13.20	329721	42605	1.33%
2026-03-18	12.73	12.86	0.13	1.02%	12.63	12.90	201828	25762	0.81%
2026-03-17	13.12	12.73	-0.42	-3.19%	12.72	13.14	257325	33199	1.04%
2026-03-16	12.92	13.15	0.23	1.78%	12.92	13.18	300942	39350	1.21%
2026-03-13	13.33	12.92	-0.50	-3.73%	12.90	13.35	333289	43493	1.34%
2026-03-12	13.23	13.42	0.14	1.05%	13.21	13.50	259778	34830	1.05%
2026-03-11	13.28	13.28	0.03	0.23%	13.17	13.35	207234	27464	0.83%
2026-03-10	13.14	13.25	0.19	1.45%	13.08	13.38	234610	31061	0.95%
2026-03-09	12.92	13.06	-0.05	-0.38%	12.52	13.12	362845	46343	1.46%
2026-03-06	12.89	13.11	0.15	1.16%	12.84	13.15	180235	23513	0.73%
2026-03-05	13.09	12.96	0.13	1.01%	12.90	13.15	241388	31492	0.97%
2026-03-04	12.93	12.83	-0.25	-1.91%	12.73	13.10	295625	38205	1.19%
2026-03-03	13.49	13.08	-0.40	-2.97%	13.00	13.61	388044	51503	1.56%
2026-03-02	13.45	13.48	-0.27	-1.96%	13.41	13.68	377838	51104	1.52%
2026-02-27	13.58	13.75	0.14	1.03%	13.50	13.80	280315	38397	1.13%
2026-02-26	13.56	13.61	0.11	0.81%	13.53	13.73	283726	38660	1.14%
2026-02-25	13.52	13.50	-0.02	-0.15%	13.42	13.60	234557	31718	0.94%
2026-02-24	13.56	13.52	0.06	0.45%	13.39	13.62	300521	40637	1.21%
2026-02-13	13.41	13.46	-0.03	-0.22%	13.39	13.63	297330	40283	1.20%
2026-02-12	13.33	13.49	0.15	1.12%	13.25	13.55	258481	34700	1.04%
2026-02-11	13.29	13.34	0.06	0.45%	13.23	13.47	260811	34821	1.05%
2026-02-10	13.03	13.28	0.33	2.55%	12.93	13.55	384680	51012	1.55%
2026-02-09	12.89	12.95	0.31	2.45%	12.89	13.07	245994	31888	0.99%
2026-02-06	12.68	12.64	-0.10	-0.78%	12.57	12.83	173881	22126	0.70%
2026-02-05	12.78	12.74	-0.11	-0.86%	12.69	12.89	158558	20252	0.64%
2026-02-04	12.84	12.85	-0.01	-0.08%	12.70	12.86	170413	21801	0.69%
2026-02-03	12.78	12.86	0.19	1.50%	12.68	12.89	201355	25802	0.81%
2026-02-02	12.96	12.67	-0.22	-1.71%	12.66	13.01	276456	35570	1.11%
2026-01-30	13.10	12.89	-0.29	-2.20%	12.75	13.18	275848	35707	1.11%
2026-01-29	13.21	13.18	-0.08	-0.60%	13.03	13.44	262896	34883	1.06%
2026-01-28	13.40	13.26	-0.13	-0.97%	13.24	13.49	214874	28605	0.87%
2026-01-27	13.26	13.39	0.08	0.60%	13.05	13.43	289350	38367	1.17%
2026-01-26	13.76	13.31	-0.47	-3.41%	13.19	13.76	389390	52205	1.57%
2026-01-23	13.55	13.78	0.20	1.47%	13.46	13.78	386583	52783	1.56%
2026-01-22	13.71	13.58	0.12	0.89%	13.50	13.98	398243	54431	1.60%
2026-01-21	13.30	13.46	0.11	0.82%	13.28	13.57	270255	36335	1.09%
2026-01-20	13.56	13.35	-0.21	-1.55%	13.22	13.63	350214	46825	1.41%
2026-01-19	13.56	13.56	-0.10	-0.73%	13.45	13.68	303948	41161	1.22%
2026-01-16	13.86	13.66	-0.23	-1.66%	13.49	13.95	437349	59792	1.76%
2026-01-15	14.02	13.89	-0.29	-2.05%	13.76	14.03	491650	68220	1.98%
2026-01-14	13.58	14.18	0.70	5.19%	13.58	14.40	1106955	154874	4.46%
2026-01-13	14.02	13.65	-0.37	-2.64%	13.58	14.07	484791	66786	1.95%
2026-01-12	13.75	14.02	0.31	2.26%	13.73	14.02	599332	83217	2.41%
2026-01-09	13.43	13.71	0.20	1.48%	13.41	13.81	448897	61431	1.81%
2026-01-08	13.40	13.51	0.07	0.52%	13.34	13.60	335867	45198	1.35%
2026-01-07	13.62	13.44	-0.17	-1.25%	13.41	13.74	442350	59918	1.78%
2026-01-06	13.50	13.61	0.06	0.44%	13.46	13.71	532274	72279	2.14%
2026-01-05	13.85	13.55	-0.26	-1.88%	13.40	13.85	763561	103522	3.08%
2025-12-31	13.30	13.81	0.46	3.45%	13.30	13.99	964986	132954	3.89%
2025-12-30	12.87	13.35	0.57	4.46%	12.87	13.66	978094	130895	3.94%
2025-12-29	12.55	12.78	0.22	1.75%	12.54	12.84	361695	46069	1.46%
2025-12-26	12.58	12.56	-0.05	-0.40%	12.50	12.73	197027	24817	0.79%
2025-12-25	12.60	12.61	0.14	1.12%	12.53	12.68	245004	30907	0.99%
2025-12-24	12.24	12.47	0.17	1.38%	12.24	12.47	183660	22829	0.74%
2025-12-23	12.38	12.30	-0.06	-0.49%	12.28	12.43	130626	16134	0.53%
2025-12-22	12.39	12.36	0.00	0.00%	12.35	12.47	155185	19237	0.63%
2025-12-19	12.22	12.36	0.14	1.15%	12.22	12.43	187718	23228	0.76%
2025-12-18	12.13	12.22	0.03	0.25%	12.09	12.30	157475	19265	0.63%
2025-12-17	12.09	12.19	0.05	0.41%	11.90	12.24	245323	29578	0.99%
2025-12-16	12.17	12.14	-0.04	-0.33%	11.98	12.23	194581	23540	0.78%
2025-12-15	12.30	12.18	-0.11	-0.90%	12.17	12.38	147032	18053	0.59%
2025-12-12	12.12	12.29	0.16	1.32%	12.09	12.35	187677	23028	0.76%