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 |
|---|
| 2025-08-01 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.29 | 155642 | 5071.72 | 2.02% |
| 2025-07-31 | 3.31 | 3.26 | -0.06 | -1.81% | 3.22 | 3.32 | 224740 | 7338.56 | 2.92% |
| 2025-07-30 | 3.39 | 3.32 | -0.06 | -1.78% | 3.30 | 3.41 | 170362 | 5683.02 | 2.21% |
| 2025-07-29 | 3.32 | 3.38 | 0.04 | 1.20% | 3.30 | 3.38 | 244326 | 8167.75 | 3.17% |
| 2025-07-28 | 3.26 | 3.34 | 0.09 | 2.77% | 3.22 | 3.35 | 251416 | 8293.73 | 3.27% |
| 2025-07-25 | 3.26 | 3.25 | 0.00 | 0.00% | 3.23 | 3.28 | 216833 | 7058.05 | 2.82% |
| 2025-07-24 | 3.16 | 3.25 | 0.09 | 2.85% | 3.15 | 3.30 | 375227 | 12118.18 | 4.87% |
| 2025-07-23 | 3.18 | 3.16 | -0.03 | -0.94% | 3.15 | 3.24 | 228619 | 7291.03 | 2.97% |
| 2025-07-22 | 3.17 | 3.19 | 0.03 | 0.95% | 3.12 | 3.21 | 287725 | 9110.51 | 3.74% |
| 2025-07-21 | 3.13 | 3.16 | 0.03 | 0.96% | 3.11 | 3.20 | 346874 | 10994.17 | 4.51% |
| 2025-07-18 | 3.18 | 3.13 | -0.03 | -0.95% | 3.11 | 3.19 | 464688 | 14603.37 | 6.04% |
| 2025-07-17 | 3.17 | 3.16 | -0.03 | -0.94% | 3.14 | 3.23 | 677118 | 21481.78 | 8.80% |
| 2025-07-16 | 3.41 | 3.19 | -0.23 | -6.73% | 3.16 | 3.41 | 1179502 | 37958.60 | 15.32% |
| 2025-07-15 | 3.32 | 3.42 | 0.31 | 9.97% | 3.30 | 3.42 | 305262 | 10398.98 | 3.97% |
| 2025-07-14 | 3.14 | 3.11 | -0.05 | -1.58% | 3.06 | 3.16 | 196357 | 6077.90 | 2.55% |
| 2025-07-11 | 3.17 | 3.16 | 0.04 | 1.28% | 3.10 | 3.21 | 286793 | 9022.81 | 3.73% |
| 2025-07-10 | 3.05 | 3.12 | 0.05 | 1.63% | 3.03 | 3.15 | 279047 | 8630.72 | 3.62% |
| 2025-07-09 | 3.03 | 3.07 | 0.04 | 1.32% | 3.02 | 3.07 | 186605 | 5693.89 | 2.42% |
| 2025-07-08 | 2.97 | 3.03 | 0.06 | 2.02% | 2.95 | 3.04 | 171013 | 5140.88 | 2.22% |
| 2025-07-07 | 2.88 | 2.97 | 0.08 | 2.77% | 2.86 | 2.99 | 167970 | 4964.77 | 2.18% |
| 2025-07-04 | 2.96 | 2.89 | -0.06 | -2.03% | 2.88 | 2.98 | 116882 | 3415.07 | 1.52% |
| 2025-07-03 | 2.95 | 2.95 | 0.00 | 0.00% | 2.94 | 3.00 | 112400 | 3333.87 | 1.46% |
| 2025-07-02 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.95 | 139988 | 4103.55 | 1.82% |
| 2025-07-01 | 2.93 | 2.92 | 0.00 | 0.00% | 2.88 | 2.95 | 102346 | 2980.15 | 1.33% |
| 2025-06-30 | 2.93 | 2.92 | 0.01 | 0.34% | 2.90 | 2.95 | 77494 | 2265.68 | 1.01% |
| 2025-06-27 | 2.91 | 2.91 | 0.01 | 0.34% | 2.89 | 2.96 | 97565 | 2848.24 | 1.27% |
| 2025-06-26 | 2.92 | 2.90 | -0.01 | -0.34% | 2.87 | 2.93 | 128174 | 3712.49 | 1.66% |
| 2025-06-25 | 2.88 | 2.91 | 0.05 | 1.75% | 2.84 | 2.91 | 135545 | 3908.88 | 1.76% |
| 2025-06-24 | 2.80 | 2.86 | 0.06 | 2.14% | 2.77 | 2.87 | 94200 | 2680.74 | 1.22% |
| 2025-06-23 | 2.74 | 2.80 | 0.05 | 1.82% | 2.70 | 2.80 | 101630 | 2815.20 | 1.32% |
| 2025-06-20 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.81 | 90663 | 2512.05 | 1.18% |
| 2025-06-19 | 2.86 | 2.78 | -0.08 | -2.80% | 2.76 | 2.86 | 132472 | 3702.95 | 1.72% |
| 2025-06-18 | 2.91 | 2.86 | -0.06 | -2.05% | 2.84 | 2.92 | 127995 | 3667.71 | 1.66% |
| 2025-06-17 | 2.96 | 2.92 | -0.03 | -1.02% | 2.88 | 2.96 | 145629 | 4233.49 | 1.89% |
| 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% |
深证大盘股票行情在线 K线走势图
