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
2026-06-16	10.10	10.05	-0.09	-0.89%	9.94	10.12	198385	19895	0.80%
2026-06-15	9.84	10.14	0.31	3.15%	9.80	10.14	246666	24631	0.99%
2026-06-12	9.66	9.83	0.27	2.82%	9.59	9.86	263807	25770	1.06%
2026-06-11	9.78	9.56	-0.33	-3.34%	9.48	9.87	213351	20445	0.86%
2026-06-10	9.86	9.89	-0.02	-0.20%	9.75	10.02	170328	16818	0.69%
2026-06-09	9.92	9.91	0.09	0.92%	9.79	9.94	178625	17636	0.72%
2026-06-08	9.99	9.82	-0.35	-3.44%	9.70	10.07	281242	27844	1.13%
2026-06-05	10.14	10.17	0.05	0.49%	10.06	10.32	179791	18344	0.72%
2026-06-04	10.25	10.12	-0.16	-1.56%	10.08	10.31	167154	17000	0.67%
2026-06-03	10.32	10.28	-0.03	-0.29%	10.22	10.50	179187	18586	0.72%
2026-06-02	10.51	10.31	-0.20	-1.90%	10.20	10.52	190711	19669	0.77%
2026-06-01	10.45	10.51	0.09	0.86%	10.31	10.63	229630	24113	0.93%
2026-05-29	10.85	10.42	-0.32	-2.98%	10.36	10.90	238574	25237	0.96%
2026-05-28	10.79	10.74	0.01	0.09%	10.53	10.83	208481	22299	0.84%
2026-05-27	11.24	10.93	-0.37	-3.27%	10.90	11.35	265186	29378	1.07%
2026-05-26	11.27	11.30	-0.03	-0.26%	11.12	11.36	215670	24266	0.87%
2026-05-25	11.29	11.33	0.10	0.89%	11.15	11.38	201113	22632	0.81%
2026-05-22	11.23	11.23	0.07	0.63%	11.08	11.31	226926	25393	0.91%
2026-05-21	11.69	11.16	-0.43	-3.71%	11.10	11.85	310256	35625	1.25%
2026-05-20	11.89	11.59	-0.33	-2.77%	11.56	11.89	231353	26987	0.93%
2026-05-19	11.47	11.92	0.46	4.01%	11.39	12.03	349037	40820	1.41%
2026-05-18	11.38	11.46	0.08	0.70%	11.30	11.55	213046	24389	0.86%
2026-05-15	11.60	11.38	-0.20	-1.73%	11.28	11.73	300272	34479	1.21%
2026-05-14	12.19	11.58	-0.40	-3.34%	11.58	12.28	325602	38430	1.31%
2026-05-13	11.80	11.98	0.13	1.10%	11.71	12.01	255373	30301	1.03%
2026-05-12	12.11	11.85	-0.26	-2.15%	11.81	12.18	248622	29671	1.00%
2026-05-11	12.13	12.11	-0.04	-0.33%	12.04	12.25	264310	32034	1.06%
2026-05-08	12.10	12.15	0.11	0.91%	11.96	12.24	255723	31026	1.03%
2026-05-07	12.08	12.04	0.04	0.33%	11.90	12.12	245125	29327	0.99%
2026-05-06	11.78	12.00	0.34	2.92%	11.76	12.17	308026	36994	1.24%
2026-04-30	11.69	11.66	-0.03	-0.26%	11.60	11.75	169402	19776	0.68%
2026-04-29	11.53	11.69	0.12	1.04%	11.52	11.72	174782	20396	0.70%
2026-04-28	11.82	11.57	-0.31	-2.61%	11.50	11.85	206710	24101	0.83%
2026-04-27	11.86	11.88	-0.10	-0.83%	11.52	11.92	242049	28463	0.98%
2026-04-24	12.05	11.98	-0.11	-0.91%	11.83	12.13	194897	23328	0.79%
2026-04-23	12.17	12.09	-0.09	-0.74%	12.06	12.30	179416	21818	0.72%
2026-04-22	12.03	12.18	0.10	0.83%	12.01	12.22	163171	19801	0.66%
2026-04-21	12.20	12.08	-0.16	-1.31%	12.00	12.20	194894	23509	0.79%
2026-04-20	12.09	12.24	0.13	1.07%	12.05	12.41	258853	31676	1.04%
2026-04-17	12.07	12.11	0.05	0.41%	12.01	12.18	174797	21189	0.70%
2026-04-16	11.99	12.06	0.12	1.01%	11.95	12.13	174209	20992	0.70%
2026-04-15	12.09	11.94	-0.09	-0.75%	11.93	12.13	166487	20016	0.67%
2026-04-14	12.04	12.03	0.09	0.75%	11.95	12.13	165155	19892	0.67%
2026-04-13	11.74	11.94	0.08	0.67%	11.72	12.03	237034	28248	0.95%
2026-04-10	11.70	11.86	0.24	2.07%	11.70	11.95	282188	33397	1.14%
2026-04-09	11.70	11.62	-0.22	-1.86%	11.58	11.75	214695	24992	0.86%
2026-04-08	11.63	11.84	0.41	3.59%	11.61	11.85	321391	37786	1.29%
2026-04-07	11.40	11.43	0.06	0.53%	11.39	11.64	192913	22181	0.78%
2026-04-03	11.45	11.37	0.06	0.53%	11.35	11.56	181492	20778	0.73%
2026-04-02	11.57	11.31	-0.26	-2.25%	11.25	11.57	154279	17543	0.62%
2026-04-01	11.63	11.57	0.20	1.76%	11.51	11.71	196798	22812	0.79%
2026-03-31	11.53	11.37	-0.14	-1.22%	11.37	11.62	183427	21053	0.74%
2026-03-30	11.34	11.51	0.01	0.09%	11.14	11.54	232042	26384	0.93%
2026-03-27	11.30	11.50	0.05	0.44%	11.23	11.56	166870	19095	0.67%
2026-03-26	11.84	11.45	-0.36	-3.05%	11.41	11.85	206098	23859	0.83%
2026-03-25	11.77	11.81	0.08	0.68%	11.72	12.01	220150	26138	0.89%
2026-03-24	11.75	11.73	0.16	1.38%	11.43	11.80	292532	33919	1.18%
2026-03-23	12.19	11.57	-0.74	-6.01%	11.46	12.26	413216	48719	1.66%
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%