致敬每一个财富自由的梦想,祝大家早日进化为游资

广电电气 (601616) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 3.75 3.81 0.06 1.60% 3.73 3.85 175538 6667 2.06%
2024-11-20 3.71 3.75 0.04 1.08% 3.69 3.78 179748 6704 2.11%
2024-11-19 3.64 3.71 0.07 1.92% 3.59 3.71 160835 5873 1.88%
2024-11-18 3.69 3.64 -0.04 -1.09% 3.60 3.74 221292 8116 2.59%
2024-11-15 3.75 3.68 -0.10 -2.65% 3.67 3.81 211580 7928 2.48%
2024-11-14 3.94 3.78 -0.16 -4.06% 3.77 3.94 258430 9938 3.03%
2024-11-13 3.91 3.94 -0.02 -0.51% 3.86 3.96 221750 8674 2.60%
2024-11-12 4.01 3.96 -0.04 -1.00% 3.90 4.06 425991 16898 4.99%
2024-11-11 4.15 4.00 -0.15 -3.61% 3.95 4.15 541211 21724 6.34%
2024-11-08 4.00 4.15 0.20 5.06% 3.89 4.33 747010 30525 8.75%
2024-11-07 3.82 3.95 0.12 3.13% 3.79 3.98 456282 17814 5.34%
2024-11-06 3.82 3.83 0.01 0.26% 3.73 3.90 501857 19142 5.88%
2024-11-05 3.75 3.82 0.11 2.96% 3.70 3.83 506445 19174 5.93%
2024-11-04 3.61 3.71 0.10 2.77% 3.61 3.88 688316 25872 8.06%
2024-11-01 3.90 3.61 -0.26 -6.72% 3.55 3.99 807799 29941 9.46%
2024-10-31 4.05 3.87 0.09 2.38% 3.80 4.16 1300028 51230 15.23%
2024-10-30 3.44 3.78 0.34 9.88% 3.42 3.78 537521 19722 6.30%
2024-10-29 3.40 3.44 0.05 1.47% 3.34 3.59 361444 12500 4.23%
2024-10-28 3.30 3.39 0.11 3.35% 3.28 3.39 189804 6361 2.22%
2024-10-25 3.25 3.28 0.02 0.61% 3.24 3.29 98290 3219 1.15%
2024-10-24 3.24 3.26 0.04 1.24% 3.23 3.27 106423 3454 1.25%
2024-10-23 3.29 3.22 -0.03 -0.92% 3.21 3.29 150903 4898 1.77%
2024-10-22 3.17 3.25 0.10 3.17% 3.15 3.27 158756 5111 1.86%
2024-10-21 3.19 3.15 -0.01 -0.32% 3.14 3.19 122243 3864 1.43%
2024-10-18 3.11 3.16 0.07 2.27% 3.09 3.20 145185 4570 1.70%
2024-10-17 3.16 3.09 -0.07 -2.22% 3.09 3.19 108974 3416 1.28%
2024-10-16 3.11 3.16 0.03 0.96% 3.10 3.18 106408 3353 1.25%
2024-10-15 3.16 3.13 -0.04 -1.26% 3.12 3.18 131954 4164 1.55%
2024-10-14 3.07 3.17 0.10 3.26% 3.05 3.17 162183 5064 1.90%
2024-10-11 3.19 3.07 -0.12 -3.76% 3.02 3.20 192431 5964 2.25%
2024-10-10 3.18 3.19 0.03 0.95% 3.14 3.26 203708 6512 2.39%
2024-10-09 3.37 3.16 -0.25 -7.33% 3.15 3.37 259368 8399 3.04%
2024-10-08 3.53 3.41 0.19 5.90% 3.22 3.54 442600 14974 5.18%
2024-09-30 3.08 3.22 0.23 7.69% 2.99 3.26 414936 12988 4.86%
2024-09-27 2.95 2.99 0.08 2.75% 2.92 2.99 114228 3378 1.34%
2024-09-26 2.84 2.91 0.06 2.11% 2.83 2.91 125598 3610 1.47%
2024-09-25 2.84 2.85 0.02 0.71% 2.83 2.90 140050 4015 1.64%
2024-09-24 2.78 2.83 0.05 1.80% 2.74 2.84 96788 2719 1.13%
2024-09-23 2.74 2.78 0.02 0.72% 2.73 2.79 83507 2311 0.98%
2024-09-20 2.77 2.76 0.00 0.00% 2.74 2.78 56231 1551 0.66%
2024-09-19 2.68 2.76 0.08 2.99% 2.67 2.77 88212 2415 1.03%
2024-09-18 2.69 2.68 -0.01 -0.37% 2.63 2.72 78455 2090 0.92%
2024-09-13 2.76 2.69 -0.06 -2.18% 2.69 2.76 68467 1862 0.80%
2024-09-12 2.72 2.75 0.03 1.10% 2.72 2.78 81947 2261 0.96%
2024-09-11 2.72 2.72 -0.01 -0.37% 2.70 2.77 59267 1621 0.69%
2024-09-10 2.72 2.73 0.00 0.00% 2.68 2.74 75152 2032 0.88%
2024-09-09 2.69 2.73 0.02 0.74% 2.68 2.74 63410 1720 0.74%
2024-09-06 2.76 2.71 -0.05 -1.81% 2.70 2.77 70183 1915 0.82%
2024-09-05 2.74 2.76 0.00 0.00% 2.73 2.78 63810 1755 0.75%
2024-09-04 2.76 2.76 -0.03 -1.08% 2.73 2.80 82296 2280 0.96%
2024-09-03 2.75 2.79 0.04 1.45% 2.74 2.80 82308 2279 0.96%
2024-09-02 2.82 2.75 -0.06 -2.14% 2.75 2.84 99261 2772 1.16%
2024-08-30 2.78 2.81 0.03 1.08% 2.76 2.85 109516 3082 1.28%
2024-08-29 2.75 2.78 0.04 1.46% 2.71 2.80 97635 2698 1.14%
2024-08-28 2.68 2.74 0.05 1.86% 2.67 2.76 79423 2169 0.93%
2024-08-27 2.76 2.69 -0.09 -3.24% 2.67 2.78 93139 2523 1.09%
2024-08-26 2.68 2.78 0.08 2.96% 2.67 2.78 96925 2660 1.14%
2024-08-23 2.72 2.70 -0.04 -1.46% 2.66 2.73 87911 2364 1.03%
2024-08-22 2.74 2.74 -0.01 -0.36% 2.73 2.78 57718 1589 0.68%
2024-08-21 2.75 2.75 0.00 0.00% 2.72 2.77 71311 1959 0.84%
2024-08-20 2.81 2.75 -0.04 -1.43% 2.74 2.82 84469 2339 0.99%
2024-08-19 2.82 2.79 -0.03 -1.06% 2.78 2.84 64237 1806 0.75%
2024-08-16 2.84 2.82 -0.02 -0.70% 2.80 2.86 72207 2047 0.85%
2024-08-15 2.83 2.84 0.01 0.35% 2.80 2.87 91809 2606 1.08%
2024-08-14 2.83 2.83 0.00 0.00% 2.83 2.87 88497 2518 1.04%
2024-08-13 2.82 2.83 0.02 0.71% 2.79 2.85 71734 2023 0.84%