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(%) |
| 2021-03-08 | 3.25 | 3.26 | 3.19 | 3.20 | -0.03 | -0.93 | 172,376 | 5,564 | 2.17 | 1.84 |
| 2021-03-05 | 3.28 | 3.31 | 3.22 | 3.23 | -0.06 | -1.82 | 169,654 | 5,519 | 2.74 | 1.81 |
| 2021-03-04 | 3.29 | 3.34 | 3.27 | 3.29 | -0.01 | -0.30 | 107,203 | 3,541 | 2.12 | 1.15 |
| 2021-03-03 | 3.24 | 3.34 | 3.24 | 3.30 | 0.06 | 1.85 | 153,731 | 5,085 | 3.09 | 1.64 |
| 2021-03-02 | 3.29 | 3.29 | 3.24 | 3.24 | -0.02 | -0.61 | 110,281 | 3,604 | 1.53 | 1.18 |
| 2021-03-01 | 3.21 | 3.27 | 3.18 | 3.26 | 0.08 | 2.52 | 140,800 | 4,541 | 2.83 | 1.51 |
| 2021-02-26 | 3.18 | 3.21 | 3.13 | 3.18 | -0.01 | -0.31 | 109,767 | 3,493 | 2.51 | 1.17 |
| 2021-02-25 | 3.08 | 3.22 | 3.06 | 3.19 | 0.13 | 4.25 | 233,509 | 7,379 | 5.23 | 2.50 |
| 2021-02-24 | 3.04 | 3.10 | 3.03 | 3.06 | 0.04 | 1.32 | 121,679 | 3,729 | 2.32 | 1.30 |
| 2021-02-23 | 3.03 | 3.06 | 3.01 | 3.02 | -0.03 | -0.98 | 102,958 | 3,119 | 1.64 | 1.10 |
| 2021-02-22 | 3.00 | 3.10 | 2.91 | 3.05 | 0.02 | 0.66 | 212,909 | 6,457 | 6.27 | 2.28 |
| 2021-02-19 | 3.10 | 3.10 | 3.00 | 3.03 | 0.21 | 7.45 | 286,716 | 8,736 | 3.55 | 3.06 |
| 2021-02-18 | 2.75 | 2.85 | 2.75 | 2.82 | 0.09 | 3.30 | 79,458 | 2,234 | 3.66 | 0.85 |
| 2021-02-10 | 2.71 | 2.74 | 2.69 | 2.73 | 0.03 | 1.11 | 27,437 | 744 | 1.85 | 0.29 |
| 2021-02-09 | 2.67 | 2.71 | 2.66 | 2.70 | 0.04 | 1.50 | 32,756 | 878 | 1.88 | 0.35 |
| 2021-02-08 | 2.66 | 2.68 | 2.64 | 2.66 | 0.00 | 0.00 | 32,063 | 851 | 1.50 | 0.34 |
| 2021-02-05 | 2.66 | 2.69 | 2.65 | 2.66 | 0.00 | 0.00 | 27,655 | 738 | 1.50 | 0.30 |
| 2021-02-04 | 2.74 | 2.74 | 2.62 | 2.66 | -0.07 | -2.56 | 64,238 | 1,711 | 4.40 | 0.69 |
| 2021-02-03 | 2.75 | 2.76 | 2.71 | 2.73 | -0.02 | -0.73 | 32,321 | 882 | 1.82 | 0.35 |
| 2021-02-02 | 2.70 | 2.78 | 2.68 | 2.75 | 0.05 | 1.85 | 59,013 | 1,618 | 3.70 | 0.63 |
| 2021-02-01 | 2.72 | 2.73 | 2.69 | 2.70 | -0.01 | -0.37 | 43,828 | 1,186 | 1.48 | 0.47 |
| 2021-01-29 | 2.77 | 2.78 | 2.70 | 2.71 | -0.06 | -2.17 | 67,705 | 1,849 | 2.89 | 0.72 |
| 2021-01-28 | 2.78 | 2.80 | 2.74 | 2.77 | -0.02 | -0.72 | 41,706 | 1,156 | 2.15 | 0.45 |
| 2021-01-27 | 2.81 | 2.83 | 2.78 | 2.79 | -0.03 | -1.06 | 43,842 | 1,227 | 1.77 | 0.47 |
| 2021-01-26 | 2.81 | 2.85 | 2.77 | 2.82 | -0.01 | -0.35 | 49,326 | 1,388 | 2.83 | 0.53 |
| 2021-01-25 | 2.95 | 2.97 | 2.76 | 2.83 | -0.15 | -5.03 | 184,449 | 5,246 | 7.05 | 1.97 |
| 2021-01-22 | 3.02 | 3.02 | 2.98 | 2.98 | -0.04 | -1.32 | 48,410 | 1,449 | 1.32 | 0.52 |
| 2021-01-21 | 3.01 | 3.07 | 2.99 | 3.02 | 0.01 | 0.33 | 66,160 | 2,007 | 2.66 | 0.71 |
| 2021-01-20 | 3.03 | 3.03 | 2.99 | 3.01 | -0.02 | -0.66 | 43,479 | 1,307 | 1.32 | 0.46 |
| 2021-01-19 | 3.01 | 3.04 | 2.99 | 3.03 | 0.01 | 0.33 | 48,406 | 1,462 | 1.66 | 0.52 |
| 2021-01-18 | 3.00 | 3.04 | 2.98 | 3.02 | 0.01 | 0.33 | 47,564 | 1,437 | 1.99 | 0.51 |
| 2021-01-15 | 2.96 | 3.02 | 2.95 | 3.01 | 0.04 | 1.35 | 43,180 | 1,292 | 2.36 | 0.46 |
| 2021-01-14 | 2.97 | 3.00 | 2.92 | 2.97 | 0.01 | 0.34 | 62,356 | 1,852 | 2.70 | 0.67 |
| 2021-01-13 | 3.04 | 3.04 | 2.95 | 2.96 | -0.08 | -2.63 | 101,837 | 3,034 | 2.96 | 1.09 |
| 2021-01-12 | 3.00 | 3.06 | 3.00 | 3.04 | 0.04 | 1.33 | 46,033 | 1,395 | 2.00 | 0.49 |
| 2021-01-11 | 3.02 | 3.09 | 2.97 | 3.00 | -0.04 | -1.32 | 81,077 | 2,444 | 3.95 | 0.87 |
| 2021-01-08 | 3.03 | 3.07 | 2.96 | 3.04 | 0.00 | 0.00 | 63,546 | 1,924 | 3.62 | 0.68 |
| 2021-01-07 | 3.15 | 3.16 | 3.02 | 3.04 | -0.12 | -3.80 | 162,365 | 5,000 | 4.43 | 1.74 |
| 2021-01-06 | 3.20 | 3.21 | 3.14 | 3.16 | -0.05 | -1.56 | 89,387 | 2,827 | 2.18 | 0.96 |
| 2021-01-05 | 3.25 | 3.26 | 3.20 | 3.21 | -0.06 | -1.83 | 96,242 | 3,103 | 1.83 | 1.03 |
| 2021-01-04 | 3.26 | 3.28 | 3.22 | 3.27 | 0.01 | 0.31 | 114,959 | 3,733 | 1.84 | 1.23 |
