广电电气(601616) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-25 | 3.29 | 3.30 | 3.24 | 3.27 | -0.01 | -0.30 | 47,119 | 1,540 | 1.83 | 0.50 |
| 2020-09-24 | 3.34 | 3.35 | 3.26 | 3.28 | -0.08 | -2.38 | 97,411 | 3,217 | 2.68 | 1.04 |
| 2020-09-23 | 3.35 | 3.38 | 3.34 | 3.36 | 0.02 | 0.60 | 53,259 | 1,789 | 1.20 | 0.57 |
| 2020-09-22 | 3.41 | 3.41 | 3.34 | 3.34 | -0.09 | -2.62 | 126,051 | 4,248 | 2.04 | 1.35 |
| 2020-09-21 | 3.44 | 3.47 | 3.42 | 3.43 | -0.02 | -0.58 | 77,539 | 2,665 | 1.45 | 0.83 |
| 2020-09-18 | 3.40 | 3.45 | 3.38 | 3.45 | 0.04 | 1.17 | 102,178 | 3,496 | 2.05 | 1.09 |
| 2020-09-17 | 3.41 | 3.45 | 3.39 | 3.41 | -0.02 | -0.58 | 82,477 | 2,815 | 1.75 | 0.88 |
| 2020-09-16 | 3.49 | 3.49 | 3.40 | 3.43 | -0.04 | -1.15 | 125,068 | 4,302 | 2.59 | 1.34 |
| 2020-09-15 | 3.46 | 3.48 | 3.40 | 3.47 | -0.02 | -0.57 | 162,832 | 5,580 | 2.29 | 1.74 |
| 2020-09-14 | 3.47 | 3.54 | 3.44 | 3.49 | 0.03 | 0.87 | 153,949 | 5,369 | 2.89 | 1.65 |
| 2020-09-11 | 3.53 | 3.53 | 3.39 | 3.46 | -0.06 | -1.70 | 266,814 | 9,170 | 3.98 | 2.85 |
| 2020-09-10 | 3.71 | 3.72 | 3.49 | 3.52 | -0.18 | -4.86 | 277,380 | 9,985 | 6.22 | 2.96 |
| 2020-09-09 | 3.66 | 3.78 | 3.65 | 3.70 | 0.02 | 0.54 | 423,344 | 15,755 | 3.53 | 4.53 |
| 2020-09-08 | 3.51 | 3.71 | 3.49 | 3.68 | 0.18 | 5.14 | 331,443 | 11,967 | 6.29 | 3.54 |
| 2020-09-07 | 3.54 | 3.59 | 3.48 | 3.50 | -0.05 | -1.41 | 146,567 | 5,183 | 3.10 | 1.57 |
| 2020-09-04 | 3.47 | 3.56 | 3.46 | 3.55 | 0.01 | 0.28 | 126,546 | 4,456 | 2.82 | 1.35 |
| 2020-09-03 | 3.59 | 3.61 | 3.52 | 3.54 | -0.08 | -2.21 | 148,945 | 5,305 | 2.49 | 1.59 |
| 2020-09-02 | 3.58 | 3.65 | 3.52 | 3.62 | 0.03 | 0.84 | 195,039 | 6,976 | 3.62 | 2.08 |
| 2020-09-01 | 3.59 | 3.62 | 3.54 | 3.59 | -0.03 | -0.83 | 126,149 | 4,520 | 2.21 | 1.35 |
| 2020-08-31 | 3.60 | 3.66 | 3.58 | 3.62 | 0.02 | 0.56 | 165,978 | 6,016 | 2.22 | 1.77 |
| 2020-08-28 | 3.58 | 3.61 | 3.52 | 3.60 | 0.02 | 0.56 | 136,399 | 4,871 | 2.51 | 1.46 |
| 2020-08-27 | 3.52 | 3.59 | 3.50 | 3.58 | 0.07 | 1.99 | 140,863 | 5,001 | 2.56 | 1.51 |
| 2020-08-26 | 3.64 | 3.64 | 3.50 | 3.51 | -0.12 | -3.31 | 216,582 | 7,715 | 3.86 | 2.32 |
| 2020-08-25 | 3.66 | 3.69 | 3.60 | 3.63 | 0.01 | 0.28 | 205,225 | 7,470 | 2.49 | 2.19 |
| 2020-08-24 | 3.63 | 3.68 | 3.59 | 3.62 | -0.01 | -0.28 | 201,874 | 7,325 | 2.48 | 2.16 |
| 2020-08-21 | 3.56 | 3.72 | 3.56 | 3.63 | 0.02 | 0.55 | 263,144 | 9,575 | 4.43 | 2.81 |
| 2020-08-20 | 3.76 | 3.83 | 3.59 | 3.61 | -0.02 | -0.55 | 464,965 | 17,198 | 6.61 | 4.97 |
| 2020-08-19 | 3.65 | 3.72 | 3.60 | 3.63 | -0.02 | -0.55 | 276,092 | 10,103 | 3.29 | 2.95 |
| 2020-08-18 | 3.62 | 3.75 | 3.57 | 3.65 | 0.02 | 0.55 | 389,562 | 14,260 | 4.96 | 4.16 |
| 2020-08-17 | 3.54 | 3.66 | 3.51 | 3.63 | 0.11 | 3.13 | 378,293 | 13,565 | 4.26 | 4.04 |
| 2020-08-14 | 3.48 | 3.52 | 3.44 | 3.52 | 0.04 | 1.15 | 117,248 | 4,091 | 2.30 | 1.25 |
| 2020-08-13 | 3.43 | 3.53 | 3.40 | 3.48 | 0.05 | 1.46 | 154,589 | 5,388 | 3.79 | 1.65 |
| 2020-08-12 | 3.41 | 3.44 | 3.36 | 3.43 | -0.01 | -0.29 | 162,611 | 5,515 | 2.33 | 1.74 |
| 2020-08-11 | 3.56 | 3.57 | 3.43 | 3.44 | -0.10 | -2.82 | 183,926 | 6,440 | 3.95 | 1.97 |
| 2020-08-10 | 3.45 | 3.57 | 3.43 | 3.54 | 0.06 | 1.72 | 181,513 | 6,400 | 4.02 | 1.94 |
| 2020-08-07 | 3.54 | 3.54 | 3.41 | 3.48 | -0.08 | -2.25 | 174,575 | 6,059 | 3.65 | 1.87 |
| 2020-08-06 | 3.58 | 3.60 | 3.48 | 3.56 | -0.03 | -0.84 | 185,551 | 6,567 | 3.34 | 1.98 |
| 2020-08-05 | 3.50 | 3.62 | 3.45 | 3.59 | 0.09 | 2.57 | 285,229 | 10,135 | 4.86 | 3.05 |
| 2020-08-04 | 3.53 | 3.57 | 3.47 | 3.50 | -0.04 | -1.13 | 199,137 | 6,983 | 2.82 | 2.13 |
| 2020-08-03 | 3.54 | 3.57 | 3.50 | 3.54 | 0.08 | 2.31 | 257,332 | 9,091 | 2.02 | 2.75 |
| 2020-07-31 | 3.41 | 3.47 | 3.38 | 3.46 | 0.04 | 1.17 | 184,889 | 6,339 | 2.63 | 1.98 |
| 2020-07-30 | 3.39 | 3.44 | 3.38 | 3.42 | 0.03 | 0.89 | 174,754 | 5,959 | 1.77 | 1.87 |
| 2020-07-29 | 3.32 | 3.40 | 3.28 | 3.39 | 0.06 | 1.80 | 132,047 | 4,422 | 3.60 | 1.41 |
| 2020-07-28 | 3.33 | 3.37 | 3.30 | 3.33 | 0.01 | 0.30 | 116,304 | 3,879 | 2.11 | 1.24 |
| 2020-07-27 | 3.34 | 3.37 | 3.25 | 3.32 | -0.02 | -0.60 | 133,433 | 4,407 | 3.59 | 1.43 |
| 2020-07-24 | 3.44 | 3.56 | 3.33 | 3.34 | -0.12 | -3.47 | 255,745 | 8,779 | 6.65 | 2.73 |
| 2020-07-23 | 3.51 | 3.52 | 3.37 | 3.46 | -0.08 | -2.26 | 215,768 | 7,438 | 4.24 | 2.31 |
| 2020-07-22 | 3.59 | 3.60 | 3.52 | 3.54 | -0.05 | -1.39 | 246,431 | 8,777 | 2.23 | 2.63 |
| 2020-07-21 | 3.54 | 3.63 | 3.50 | 3.59 | 0.11 | 3.16 | 324,963 | 11,596 | 3.74 | 3.47 |
| 2020-07-20 | 3.35 | 3.50 | 3.35 | 3.48 | 0.14 | 4.19 | 228,541 | 7,854 | 4.49 | 2.44 |
| 2020-07-17 | 3.38 | 3.43 | 3.29 | 3.34 | -0.04 | -1.18 | 197,481 | 6,595 | 4.14 | 2.11 |
| 2020-07-16 | 3.50 | 3.55 | 3.36 | 3.38 | -0.11 | -3.15 | 249,943 | 8,641 | 5.44 | 2.67 |
| 2020-07-15 | 3.57 | 3.64 | 3.45 | 3.49 | -0.08 | -2.24 | 249,590 | 8,823 | 5.32 | 2.67 |
| 2020-07-14 | 3.61 | 3.68 | 3.50 | 3.57 | -0.04 | -1.11 | 304,496 | 10,945 | 4.99 | 3.25 |
| 2020-07-13 | 3.56 | 3.64 | 3.47 | 3.61 | 0.12 | 3.44 | 303,221 | 10,863 | 4.87 | 3.24 |
| 2020-07-10 | 3.57 | 3.63 | 3.48 | 3.49 | -0.10 | -2.79 | 290,854 | 10,324 | 4.18 | 3.11 |
| 2020-07-09 | 3.54 | 3.63 | 3.50 | 3.59 | 0.06 | 1.70 | 344,836 | 12,283 | 3.68 | 3.69 |
| 2020-07-08 | 3.40 | 3.56 | 3.38 | 3.53 | 0.12 | 3.52 | 354,183 | 12,317 | 5.28 | 3.79 |
| 2020-07-07 | 3.46 | 3.51 | 3.38 | 3.41 | -0.01 | -0.29 | 317,200 | 10,932 | 3.80 | 3.39 |
| 2020-07-06 | 3.33 | 3.46 | 3.33 | 3.42 | 0.11 | 3.32 | 284,761 | 9,667 | 3.93 | 3.04 |
| 2020-07-03 | 3.27 | 3.32 | 3.26 | 3.31 | 0.04 | 1.22 | 154,260 | 5,080 | 1.83 | 1.65 |
| 2020-07-02 | 3.23 | 3.28 | 3.20 | 3.27 | 0.04 | 1.24 | 161,672 | 5,256 | 2.48 | 1.73 |
| 2020-07-01 | 3.18 | 3.24 | 3.16 | 3.23 | 0.06 | 1.89 | 118,005 | 3,783 | 2.52 | 1.26 |
