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
2025-09-16	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%
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%