广电计量 (002967) - 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	21.20	21.32	-0.35	-1.62%	21.03	21.59	142233	30330	2.69%
2025-04-02	21.75	21.67	-0.52	-2.34%	21.12	22.06	209006	45138	3.86%
2025-04-01	21.02	22.19	0.86	4.03%	20.77	22.67	285680	62711	5.28%
2025-03-31	21.04	21.33	0.70	3.39%	20.71	21.65	324039	68737	5.99%
2025-03-28	19.23	20.63	1.34	6.95%	19.12	21.22	301767	62569	5.58%
2025-03-27	19.21	19.29	0.07	0.36%	18.88	19.39	44212	8495	0.82%
2025-03-26	19.11	19.22	0.13	0.68%	19.09	19.45	45792	8823	0.85%
2025-03-25	19.17	19.09	-0.10	-0.52%	18.97	19.57	40237	7731	0.74%
2025-03-24	19.08	19.19	0.11	0.58%	18.81	19.37	51457	9818	0.95%
2025-03-21	19.28	19.08	-0.37	-1.90%	18.99	19.58	49593	9543	0.92%
2025-03-20	19.70	19.45	-0.09	-0.46%	19.35	19.75	46664	9120	0.86%
2025-03-19	19.28	19.54	0.27	1.40%	19.10	19.76	62169	12104	1.15%
2025-03-18	19.01	19.27	0.22	1.15%	18.97	19.46	40995	7907	0.76%
2025-03-17	19.20	19.05	-0.06	-0.31%	18.93	19.24	37202	7083	0.69%
2025-03-14	18.94	19.11	0.24	1.27%	18.83	19.23	51315	9775	0.95%
2025-03-13	19.25	18.87	-0.49	-2.53%	18.71	19.37	57354	10851	1.06%
2025-03-12	19.52	19.36	-0.17	-0.87%	19.34	19.63	38331	7445	0.71%
2025-03-11	19.31	19.53	0.03	0.15%	19.13	19.59	41825	8109	0.77%
2025-03-10	19.57	19.50	-0.10	-0.51%	19.45	19.87	56626	11118	1.05%
2025-03-07	19.50	19.60	0.08	0.41%	19.40	19.84	61488	12089	1.14%
2025-03-06	19.54	19.52	0.11	0.57%	19.39	19.68	61814	12058	1.14%
2025-03-05	19.41	19.41	-0.03	-0.15%	19.25	19.61	46099	8945	0.85%
2025-03-04	19.66	19.44	-0.28	-1.42%	19.34	20.09	93104	18271	1.72%
2025-03-03	18.88	19.72	0.87	4.62%	18.76	19.99	109704	21445	2.03%
2025-02-28	19.76	18.85	-0.92	-4.65%	18.74	19.79	81919	15662	1.51%
2025-02-27	19.95	19.77	-0.22	-1.10%	19.51	20.04	68402	13535	1.26%
2025-02-26	20.37	19.99	-0.35	-1.72%	19.85	20.52	102086	20492	1.89%
2025-02-25	19.90	20.34	0.37	1.85%	19.67	20.49	133265	26863	2.46%
2025-02-24	19.20	19.97	0.78	4.06%	19.11	20.10	145349	28728	2.69%
2025-02-21	19.05	19.19	0.20	1.05%	18.80	19.28	61713	11806	1.14%
2025-02-20	18.68	18.99	0.29	1.55%	18.55	19.05	62940	11880	1.16%
2025-02-19	18.42	18.70	0.29	1.58%	18.35	18.72	52726	9796	0.97%
2025-02-18	18.71	18.41	-0.40	-2.13%	18.34	18.85	61146	11382	1.13%
2025-02-17	18.97	18.81	-0.16	-0.84%	18.55	19.05	59459	11164	1.10%
2025-02-14	18.76	18.97	0.06	0.32%	18.70	19.03	57288	10819	1.06%
2025-02-13	19.18	18.91	-0.24	-1.25%	18.87	19.30	67349	12838	1.24%
2025-02-12	18.93	19.15	0.20	1.06%	18.86	19.29	74748	14269	1.38%
2025-02-11	18.72	18.95	0.14	0.74%	18.61	19.13	69767	13169	1.29%
2025-02-10	18.83	18.81	-0.03	-0.16%	18.68	18.97	67289	12656	1.24%
2025-02-07	18.72	18.84	0.12	0.64%	18.69	19.30	123161	23342	2.28%
2025-02-06	18.29	18.72	0.34	1.85%	18.22	18.79	87270	16219	1.61%
2025-02-05	18.49	18.38	0.02	0.11%	17.99	18.55	89457	16356	1.65%
2025-01-27	18.64	18.36	-0.28	-1.50%	18.36	18.78	64767	11984	1.20%
2025-01-24	18.67	18.64	-0.05	-0.27%	18.49	18.75	82020	15269	1.52%
2025-01-23	19.13	18.69	-0.24	-1.27%	18.57	19.20	113321	21328	2.09%
2025-01-22	18.78	18.93	0.12	0.64%	18.60	19.11	108706	20527	2.01%
2025-01-21	18.51	18.81	0.30	1.62%	18.30	18.90	125108	23310	2.31%
2025-01-20	18.61	18.51	0.06	0.33%	18.31	18.82	145149	26889	2.68%
2025-01-17	18.31	18.45	0.04	0.22%	18.26	18.90	228962	42396	4.23%
2025-01-16	18.47	18.41	0.56	3.14%	17.94	18.82	368842	67865	6.82%
2025-01-15	17.78	17.85	1.62	9.98%	17.37	17.85	177915	31460	3.29%
2025-01-14	15.51	16.23	0.72	4.64%	15.46	16.24	55945	8914	1.03%
2025-01-13	15.25	15.51	-0.07	-0.45%	15.25	15.58	33468	5161	0.62%
2025-01-10	15.70	15.58	-0.12	-0.76%	15.56	16.04	42835	6775	0.79%
2025-01-09	15.53	15.94	0.21	1.34%	15.53	16.02	49611	7851	0.92%
2025-01-08	15.93	15.73	-0.28	-1.75%	15.37	16.00	50946	7989	0.94%
2025-01-07	15.41	16.01	0.60	3.89%	15.41	16.06	63223	10005	1.17%
2025-01-06	15.49	15.41	-0.07	-0.45%	15.30	15.67	42045	6514	0.78%
2025-01-03	15.90	15.48	-0.35	-2.21%	15.45	16.03	48019	7576	0.89%
2025-01-02	16.40	15.83	-0.57	-3.48%	15.70	16.49	59187	9539	1.09%
2024-12-31	17.08	16.40	-0.73	-4.26%	16.40	17.15	55846	9329	1.03%
2024-12-30	17.07	17.13	-0.02	-0.12%	16.91	17.33	40968	7026	0.76%
2024-12-27	17.21	17.15	0.01	0.06%	17.05	17.36	48621	8372	0.90%
2024-12-26	16.87	17.14	0.28	1.66%	16.87	17.15	35577	6069	0.66%
2024-12-25	17.04	16.86	-0.19	-1.11%	16.71	17.07	30145	5071	0.56%