广宇集团(002133)股票行情
广宇集团(002133)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 2.90 | 2.95 | 0.04 | 1.37% | 2.90 | 2.98 | 175016 | 5146.29 | 2.27% |
| 2025-06-13 | 2.99 | 2.91 | -0.08 | -2.68% | 2.89 | 3.00 | 151704 | 4437.10 | 1.97% |
| 2025-06-12 | 2.99 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 145477 | 4336.24 | 1.89% |
| 2025-06-11 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.04 | 138001 | 4161.08 | 1.79% |
| 2025-06-10 | 3.05 | 3.03 | -0.01 | -0.33% | 2.99 | 3.09 | 254849 | 7731.43 | 3.31% |
| 2025-06-09 | 2.98 | 3.04 | 0.07 | 2.36% | 2.95 | 3.11 | 294359 | 8905.05 | 3.82% |
| 2025-06-06 | 3.00 | 2.97 | -0.02 | -0.67% | 2.95 | 3.01 | 166259 | 4944.17 | 2.16% |
| 2025-06-05 | 2.98 | 2.99 | 0.00 | 0.00% | 2.92 | 3.00 | 224016 | 6647.28 | 2.91% |
| 2025-06-04 | 2.98 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 229294 | 6817.36 | 2.98% |
| 2025-06-03 | 2.95 | 2.96 | -0.01 | -0.34% | 2.92 | 2.99 | 227499 | 6739.29 | 2.96% |
| 2025-05-30 | 2.94 | 2.97 | 0.02 | 0.68% | 2.90 | 3.01 | 527814 | 15573.45 | 6.86% |
| 2025-05-29 | 2.80 | 2.95 | 0.15 | 5.36% | 2.77 | 3.08 | 689686 | 20463.15 | 8.96% |
| 2025-05-28 | 2.86 | 2.80 | -0.05 | -1.75% | 2.79 | 2.87 | 111290 | 3129.80 | 1.45% |
| 2025-05-27 | 2.80 | 2.85 | 0.04 | 1.42% | 2.78 | 2.85 | 123141 | 3476.84 | 1.60% |
| 2025-05-26 | 2.75 | 2.81 | 0.05 | 1.81% | 2.75 | 2.81 | 108971 | 3030.74 | 1.42% |
| 2025-05-23 | 2.80 | 2.76 | -0.06 | -2.13% | 2.75 | 2.82 | 167124 | 4655.75 | 2.17% |
| 2025-05-22 | 2.89 | 2.82 | -0.07 | -2.42% | 2.79 | 2.90 | 181098 | 5128.40 | 2.35% |
| 2025-05-21 | 2.88 | 2.89 | 0.00 | 0.00% | 2.85 | 2.97 | 179378 | 5191.38 | 2.33% |
| 2025-05-20 | 2.91 | 2.89 | -0.03 | -1.03% | 2.87 | 2.94 | 151360 | 4368.92 | 1.97% |
| 2025-05-19 | 2.83 | 2.92 | 0.10 | 3.55% | 2.82 | 2.94 | 251950 | 7293.57 | 3.27% |
| 2025-05-16 | 2.84 | 2.82 | -0.02 | -0.70% | 2.80 | 2.85 | 140975 | 3981.54 | 1.83% |
| 2025-05-15 | 2.86 | 2.84 | -0.03 | -1.05% | 2.82 | 2.92 | 149846 | 4279.27 | 1.95% |
| 2025-05-14 | 2.82 | 2.87 | 0.06 | 2.14% | 2.80 | 2.88 | 237640 | 6750.51 | 3.09% |
| 2025-05-13 | 2.83 | 2.81 | -0.01 | -0.35% | 2.80 | 2.88 | 195829 | 5540.90 | 2.54% |
| 2025-05-12 | 2.86 | 2.82 | -0.02 | -0.70% | 2.80 | 2.87 | 209075 | 5900.77 | 2.72% |
| 2025-05-09 | 2.93 | 2.84 | -0.06 | -2.07% | 2.82 | 2.95 | 324239 | 9282.25 | 4.21% |
| 2025-05-08 | 2.78 | 2.90 | 0.12 | 4.32% | 2.75 | 3.00 | 628730 | 18150.22 | 8.17% |
| 2025-05-07 | 2.83 | 2.78 | 0.03 | 1.09% | 2.76 | 2.95 | 519068 | 14697.42 | 6.74% |
| 2025-05-06 | 2.75 | 2.75 | 0.06 | 2.23% | 2.71 | 2.85 | 395727 | 10915.58 | 5.14% |
| 2025-04-30 | 2.63 | 2.69 | 0.07 | 2.67% | 2.60 | 2.81 | 409850 | 11021.96 | 5.32% |
| 2025-04-29 | 2.58 | 2.62 | 0.07 | 2.75% | 2.55 | 2.64 | 328937 | 8579.36 | 4.27% |
| 2025-04-28 | 2.65 | 2.55 | -0.15 | -5.56% | 2.55 | 2.69 | 405777 | 10532.30 | 5.27% |
| 2025-04-25 | 2.72 | 2.70 | -0.01 | -0.37% | 2.70 | 2.88 | 534100 | 14813.48 | 6.94% |
| 2025-04-24 | 2.74 | 2.71 | 0.01 | 0.37% | 2.65 | 2.84 | 537886 | 14693.84 | 6.99% |
| 2025-04-23 | 2.75 | 2.70 | -0.08 | -2.88% | 2.69 | 2.86 | 582700 | 16125.41 | 7.57% |
| 2025-04-22 | 2.68 | 2.78 | 0.11 | 4.12% | 2.65 | 2.82 | 580361 | 15799.78 | 7.54% |
| 2025-04-21 | 2.63 | 2.67 | 0.02 | 0.75% | 2.59 | 2.70 | 454616 | 12092.18 | 5.91% |
| 2025-04-18 | 2.66 | 2.65 | 0.00 | 0.00% | 2.54 | 2.71 | 621945 | 16264.27 | 8.08% |
| 2025-04-17 | 2.58 | 2.65 | 0.05 | 1.92% | 2.55 | 2.80 | 722431 | 19282.66 | 9.38% |
| 2025-04-16 | 2.63 | 2.60 | -0.03 | -1.14% | 2.53 | 2.66 | 577486 | 14949.11 | 7.50% |
| 2025-04-15 | 2.77 | 2.63 | -0.22 | -7.72% | 2.61 | 2.82 | 992507 | 26687.18 | 12.89% |
| 2025-04-14 | 3.01 | 2.85 | -0.32 | -10.09% | 2.85 | 3.09 | 1391506 | 40337.39 | 18.07% |
| 2025-04-11 | 2.90 | 3.17 | 0.29 | 10.07% | 2.90 | 3.17 | 773199 | 23844.67 | 10.04% |
| 2025-04-10 | 2.69 | 2.88 | 0.26 | 9.92% | 2.68 | 2.88 | 841185 | 24095.06 | 10.93% |
| 2025-04-09 | 2.34 | 2.62 | 0.24 | 10.08% | 2.20 | 2.62 | 286958 | 7113.64 | 3.73% |
| 2025-04-08 | 2.30 | 2.38 | 0.06 | 2.59% | 2.28 | 2.39 | 184734 | 4323.73 | 2.40% |
| 2025-04-07 | 2.49 | 2.32 | -0.25 | -9.73% | 2.31 | 2.49 | 208007 | 4925.05 | 2.70% |
| 2025-04-03 | 2.52 | 2.57 | 0.04 | 1.58% | 2.50 | 2.58 | 98984 | 2526.44 | 1.29% |
| 2025-04-02 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.57 | 73766 | 1872.90 | 0.96% |
| 2025-04-01 | 2.50 | 2.55 | 0.05 | 2.00% | 2.50 | 2.56 | 105430 | 2676.44 | 1.37% |
| 2025-03-31 | 2.58 | 2.50 | -0.07 | -2.72% | 2.49 | 2.58 | 124155 | 3127.73 | 1.61% |
| 2025-03-28 | 2.60 | 2.57 | -0.03 | -1.15% | 2.56 | 2.61 | 108059 | 2785.47 | 1.40% |
| 2025-03-27 | 2.63 | 2.60 | -0.03 | -1.14% | 2.56 | 2.64 | 128366 | 3339.88 | 1.67% |
| 2025-03-26 | 2.56 | 2.63 | 0.07 | 2.73% | 2.56 | 2.65 | 167684 | 4394.18 | 2.18% |
| 2025-03-25 | 2.56 | 2.56 | 0.00 | 0.00% | 2.51 | 2.57 | 153086 | 3884.14 | 1.99% |
| 2025-03-24 | 2.71 | 2.56 | -0.15 | -5.54% | 2.52 | 2.72 | 271669 | 7037.32 | 3.53% |
| 2025-03-21 | 2.72 | 2.71 | -0.01 | -0.37% | 2.68 | 2.74 | 140916 | 3817.27 | 1.83% |
| 2025-03-20 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.75 | 101331 | 2760.13 | 1.32% |
| 2025-03-19 | 2.73 | 2.72 | -0.01 | -0.37% | 2.69 | 2.74 | 109634 | 2979.27 | 1.42% |
| 2025-03-18 | 2.77 | 2.73 | -0.03 | -1.09% | 2.70 | 2.78 | 108698 | 2956.01 | 1.41% |
| 2025-03-17 | 2.76 | 2.76 | 0.00 | 0.00% | 2.73 | 2.81 | 225150 | 6225.10 | 2.92% |
| 2025-03-14 | 2.63 | 2.76 | 0.14 | 5.34% | 2.63 | 2.77 | 290913 | 7858.70 | 3.78% |
| 2025-03-13 | 2.64 | 2.62 | -0.02 | -0.76% | 2.58 | 2.65 | 182838 | 4774.67 | 2.37% |
| 2025-03-12 | 2.64 | 2.64 | 0.02 | 0.76% | 2.61 | 2.65 | 133272 | 3507.97 | 1.73% |
| 2025-03-11 | 2.60 | 2.62 | 0.02 | 0.77% | 2.56 | 2.62 | 155664 | 4036.86 | 2.02% |
| 2025-03-10 | 2.61 | 2.60 | 0.00 | 0.00% | 2.58 | 2.64 | 134975 | 3518.88 | 1.75% |
| 2025-03-07 | 2.65 | 2.60 | -0.06 | -2.26% | 2.59 | 2.65 | 168640 | 4400.03 | 2.19% |
| 2025-03-06 | 2.64 | 2.66 | 0.06 | 2.31% | 2.61 | 2.66 | 208609 | 5505.09 | 2.71% |
| 2025-03-05 | 2.66 | 2.60 | -0.02 | -0.76% | 2.56 | 2.73 | 270623 | 7084.98 | 3.52% |
| 2025-03-04 | 2.60 | 2.62 | -0.01 | -0.38% | 2.56 | 2.63 | 338836 | 8822.39 | 4.40% |
| 2025-03-03 | 2.61 | 2.63 | 0.01 | 0.38% | 2.61 | 2.72 | 581484 | 15369.86 | 7.55% |
| 2025-02-28 | 2.80 | 2.62 | -0.19 | -6.76% | 2.62 | 2.90 | 547020 | 14970.09 | 7.11% |
| 2025-02-27 | 2.83 | 2.81 | -0.01 | -0.35% | 2.77 | 2.88 | 269390 | 7585.70 | 3.50% |
| 2025-02-26 | 2.87 | 2.82 | -0.06 | -2.08% | 2.81 | 2.91 | 341209 | 9711.51 | 4.43% |
| 2025-02-25 | 2.87 | 2.88 | -0.14 | -4.64% | 2.78 | 2.90 | 620408 | 17556.59 | 8.06% |
| 2025-02-24 | 2.79 | 3.02 | 0.21 | 7.47% | 2.79 | 3.09 | 1000950 | 30049.53 | 13.00% |
| 2025-02-21 | 2.80 | 2.81 | 0.00 | 0.00% | 2.78 | 2.95 | 368215 | 10459.98 | 4.78% |
| 2025-02-20 | 2.77 | 2.81 | 0.07 | 2.55% | 2.69 | 2.87 | 366713 | 10135.95 | 4.76% |
| 2025-02-19 | 2.71 | 2.74 | 0.04 | 1.48% | 2.69 | 2.78 | 393958 | 10809.07 | 5.12% |
| 2025-02-18 | 2.72 | 2.70 | -0.06 | -2.17% | 2.66 | 2.75 | 551656 | 14888.61 | 7.17% |
深证大盘股票行情在线 K线走势图
