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
2025-12-16	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%
2025-12-11	12.29	12.13	-0.15	-1.22%	12.11	12.31	136464	16659	0.55%
2025-12-10	12.20	12.28	0.05	0.41%	12.08	12.29	134002	16318	0.54%
2025-12-09	12.35	12.23	-0.15	-1.21%	12.22	12.40	156116	19212	0.63%
2025-12-08	12.38	12.38	-0.04	-0.32%	12.36	12.49	220679	27402	0.89%
2025-12-05	12.13	12.42	0.30	2.48%	12.04	12.44	277402	34064	1.12%
2025-12-04	12.15	12.12	-0.04	-0.33%	12.06	12.21	98474	11934	0.40%
2025-12-03	12.35	12.16	-0.17	-1.38%	12.13	12.39	134514	16434	0.54%
2025-12-02	12.40	12.33	-0.13	-1.04%	12.33	12.50	109474	13534	0.44%
2025-12-01	12.31	12.46	0.13	1.05%	12.30	12.50	163008	20254	0.66%
2025-11-28	12.20	12.33	0.10	0.82%	12.15	12.36	159193	19543	0.64%
2025-11-27	12.27	12.23	0.08	0.66%	12.19	12.34	171520	21044	0.69%
2025-11-26	12.30	12.15	-0.22	-1.78%	12.15	12.42	187871	23051	0.76%
2025-11-25	12.25	12.37	0.19	1.56%	12.25	12.45	200358	24792	0.81%
2025-11-24	12.15	12.18	0.08	0.66%	12.02	12.38	313808	38271	1.26%
2025-11-21	12.33	12.10	-0.32	-2.58%	12.09	12.50	217810	26645	0.88%
2025-11-20	12.48	12.42	0.07	0.57%	12.41	12.62	137151	17146	0.55%
2025-11-19	12.49	12.35	-0.14	-1.12%	12.32	12.56	146142	18120	0.59%
2025-11-18	12.51	12.49	-0.08	-0.64%	12.45	12.56	120159	15009	0.48%
2025-11-17	12.51	12.57	0.06	0.48%	12.46	12.59	144506	18100	0.58%
2025-11-14	12.52	12.51	-0.13	-1.03%	12.51	12.70	143073	18017	0.58%
2025-11-13	12.58	12.64	0.08	0.64%	12.51	12.67	126920	16001	0.51%
2025-11-12	12.70	12.56	-0.18	-1.41%	12.54	12.74	146067	18421	0.59%
2025-11-11	12.83	12.74	-0.11	-0.86%	12.72	12.88	166915	21338	0.67%
2025-11-10	12.78	12.85	0.06	0.47%	12.77	12.90	135159	17325	0.54%
2025-11-07	12.90	12.79	-0.20	-1.54%	12.78	12.92	212154	27218	0.85%
2025-11-06	12.89	12.99	0.09	0.70%	12.88	13.08	236709	30744	0.95%
2025-11-05	12.60	12.90	0.10	0.78%	12.60	12.97	220844	28310	0.89%
2025-11-04	12.92	12.80	-0.16	-1.23%	12.72	12.92	195280	24999	0.79%
2025-11-03	12.95	12.96	0.11	0.86%	12.76	12.97	216596	27868	0.87%
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%