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
2026-05-15	22.49	21.87	-0.48	-2.15%	21.62	22.65	145702	32048	2.53%
2026-05-14	22.64	22.35	0.11	0.49%	22.30	23.19	207407	46990	3.61%
2026-05-13	21.81	22.24	0.34	1.55%	21.46	22.36	139227	30546	2.42%
2026-05-12	22.50	21.90	-0.53	-2.36%	21.80	22.55	134631	29573	2.34%
2026-05-11	22.60	22.43	0.13	0.58%	22.13	22.85	206800	46521	3.60%
2026-05-08	22.28	22.30	-0.35	-1.55%	21.94	22.45	198223	43890	3.45%
2026-05-07	21.53	22.65	1.23	5.74%	21.51	22.88	247532	55160	4.30%
2026-05-06	21.37	21.42	0.05	0.23%	21.31	21.60	125290	26845	2.18%
2026-04-30	21.51	21.37	-0.14	-0.65%	21.31	21.62	66532	14258	1.16%
2026-04-29	21.39	21.51	0.01	0.05%	21.35	21.67	69148	14879	1.20%
2026-04-28	22.25	21.50	-0.54	-2.45%	21.39	22.25	108182	23589	1.88%
2026-04-27	21.90	22.04	0.28	1.29%	21.76	22.25	107365	23569	1.87%
2026-04-24	21.99	21.76	0.06	0.28%	21.59	22.57	107793	23575	1.87%
2026-04-23	22.22	21.70	-0.55	-2.47%	21.65	22.38	130541	28574	2.27%
2026-04-22	22.38	22.25	-0.13	-0.58%	22.15	22.73	142637	31842	2.48%
2026-04-21	22.48	22.38	-0.19	-0.84%	21.94	22.62	110630	24600	1.92%
2026-04-20	22.50	22.57	0.42	1.90%	21.95	22.65	190520	42600	3.31%
2026-04-17	21.23	22.15	0.79	3.70%	21.12	22.75	194078	42836	3.37%
2026-04-16	21.30	21.36	0.18	0.85%	21.10	21.42	58867	12522	1.02%
2026-04-15	20.95	21.18	0.39	1.88%	20.90	21.64	93179	19849	1.62%
2026-04-14	20.70	20.79	0.29	1.41%	20.47	20.79	56899	11721	0.99%
2026-04-13	20.52	20.50	-0.11	-0.53%	20.39	20.56	38236	7833	0.66%
2026-04-10	20.60	20.61	0.19	0.93%	20.54	20.89	47221	9781	0.82%
2026-04-09	20.50	20.42	-0.26	-1.26%	20.36	20.58	44755	9147	0.78%
2026-04-08	20.25	20.68	0.86	4.34%	20.21	20.73	70106	14369	1.22%
2026-04-07	20.08	19.82	-0.21	-1.05%	19.76	20.10	43808	8720	0.76%
2026-04-03	20.07	20.03	-0.08	-0.40%	19.90	20.22	35764	7167	0.62%
2026-04-02	20.42	20.11	-0.40	-1.95%	19.97	20.53	43731	8821	0.76%
2026-04-01	20.59	20.51	0.28	1.38%	20.40	20.68	64519	13246	1.12%
2026-03-31	20.37	20.23	-0.06	-0.30%	20.21	20.75	58568	11963	1.02%
2026-03-30	20.14	20.29	-0.11	-0.54%	20.12	20.57	76823	15611	1.34%
2026-03-27	20.39	20.40	0.30	1.49%	20.17	20.54	57629	11747	1.00%
2026-03-26	20.44	20.10	-0.31	-1.52%	19.96	20.52	54363	10974	0.95%
2026-03-25	20.43	20.41	0.18	0.89%	20.33	20.67	49868	10215	0.87%
2026-03-24	20.18	20.23	0.33	1.66%	19.79	20.28	67044	13422	1.17%
2026-03-23	20.94	19.90	-1.30	-6.13%	19.74	20.94	99412	20116	1.73%
2026-03-20	21.65	21.20	-0.37	-1.72%	21.19	21.88	52662	11344	0.92%
2026-03-19	21.62	21.57	-0.29	-1.33%	21.46	21.73	43874	9475	0.76%
2026-03-18	21.61	21.86	0.27	1.25%	21.45	21.95	53643	11633	0.93%
2026-03-17	22.15	21.59	-0.48	-2.17%	21.58	22.18	49597	10827	0.86%
2026-03-16	22.19	22.07	-0.03	-0.14%	21.85	22.19	43713	9622	0.76%
2026-03-13	22.24	22.10	-0.21	-0.94%	22.04	22.50	51975	11567	0.90%
2026-03-12	22.69	22.31	-0.46	-2.02%	22.21	22.76	40947	9168	0.71%
2026-03-11	22.96	22.77	-0.14	-0.61%	22.68	23.29	45455	10391	0.79%
2026-03-10	22.65	22.91	0.36	1.60%	22.61	23.09	57353	13117	1.00%
2026-03-09	22.36	22.55	-0.08	-0.35%	21.77	22.65	85441	18901	1.49%
2026-03-06	22.30	22.63	0.23	1.03%	22.28	22.88	46268	10480	0.80%
2026-03-05	22.45	22.40	0.33	1.50%	22.27	22.66	55345	12444	0.96%
2026-03-04	22.00	22.07	-0.18	-0.81%	21.96	22.46	63038	13968	1.10%
2026-03-03	23.59	22.25	-1.20	-5.12%	22.14	23.63	137198	31029	2.39%
2026-03-02	23.67	23.45	-0.64	-2.66%	23.40	24.05	90659	21448	1.58%
2026-02-27	23.79	24.09	0.19	0.79%	23.50	24.40	80426	19361	1.40%
2026-02-26	23.36	23.90	0.65	2.80%	23.08	24.11	125956	29830	2.19%
2026-02-25	23.09	23.25	0.17	0.74%	22.97	23.36	69117	16041	1.20%
2026-02-24	23.29	23.08	-0.03	-0.13%	23.07	23.36	52212	12101	0.91%
2026-02-13	23.21	23.11	-0.20	-0.86%	23.11	23.46	55403	12893	0.96%
2026-02-12	23.27	23.31	0.05	0.21%	23.03	23.36	65567	15231	1.14%
2026-02-11	23.70	23.26	-0.32	-1.36%	23.25	23.73	69656	16349	1.29%
2026-02-10	23.98	23.58	-0.40	-1.67%	23.43	24.11	79163	18670	1.46%
2026-02-09	23.78	23.98	0.52	2.22%	23.68	24.26	81466	19570	1.51%
2026-02-06	24.00	23.46	-0.74	-3.06%	23.45	24.30	90809	21647	1.68%