广电计量(002967)股票行情
广电计量(002967)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 |
|---|
| 2026-03-26 | 20.44 | 20.10 | -0.31 | -1.52% | 19.96 | 20.52 | 54363 | 10974.98 | 0.95% |
| 2026-03-25 | 20.43 | 20.41 | 0.18 | 0.89% | 20.33 | 20.67 | 49868 | 10215.73 | 0.87% |
| 2026-03-24 | 20.18 | 20.23 | 0.33 | 1.66% | 19.79 | 20.28 | 67044 | 13422.97 | 1.17% |
| 2026-03-23 | 20.94 | 19.90 | -1.30 | -6.13% | 19.74 | 20.94 | 99412 | 20116.88 | 1.73% |
| 2026-03-20 | 21.65 | 21.20 | -0.37 | -1.72% | 21.19 | 21.88 | 52662 | 11344.45 | 0.92% |
| 2026-03-19 | 21.62 | 21.57 | -0.29 | -1.33% | 21.46 | 21.73 | 43874 | 9475.57 | 0.76% |
| 2026-03-18 | 21.61 | 21.86 | 0.27 | 1.25% | 21.45 | 21.95 | 53643 | 11633.67 | 0.93% |
| 2026-03-17 | 22.15 | 21.59 | -0.48 | -2.17% | 21.58 | 22.18 | 49597 | 10827.68 | 0.86% |
| 2026-03-16 | 22.19 | 22.07 | -0.03 | -0.14% | 21.85 | 22.19 | 43713 | 9622.63 | 0.76% |
| 2026-03-13 | 22.24 | 22.10 | -0.21 | -0.94% | 22.04 | 22.50 | 51975 | 11567.92 | 0.90% |
| 2026-03-12 | 22.69 | 22.31 | -0.46 | -2.02% | 22.21 | 22.76 | 40947 | 9168.68 | 0.71% |
| 2026-03-11 | 22.96 | 22.77 | -0.14 | -0.61% | 22.68 | 23.29 | 45455 | 10391.82 | 0.79% |
| 2026-03-10 | 22.65 | 22.91 | 0.36 | 1.60% | 22.61 | 23.09 | 57353 | 13117.30 | 1.00% |
| 2026-03-09 | 22.36 | 22.55 | -0.08 | -0.35% | 21.77 | 22.65 | 85441 | 18901.34 | 1.49% |
| 2026-03-06 | 22.30 | 22.63 | 0.23 | 1.03% | 22.28 | 22.88 | 46268 | 10480.27 | 0.80% |
| 2026-03-05 | 22.45 | 22.40 | 0.33 | 1.50% | 22.27 | 22.66 | 55345 | 12444.20 | 0.96% |
| 2026-03-04 | 22.00 | 22.07 | -0.18 | -0.81% | 21.96 | 22.46 | 63038 | 13968.30 | 1.10% |
| 2026-03-03 | 23.59 | 22.25 | -1.20 | -5.12% | 22.14 | 23.63 | 137198 | 31029.55 | 2.39% |
| 2026-03-02 | 23.67 | 23.45 | -0.64 | -2.66% | 23.40 | 24.05 | 90659 | 21448.81 | 1.58% |
| 2026-02-27 | 23.79 | 24.09 | 0.19 | 0.79% | 23.50 | 24.40 | 80426 | 19361.06 | 1.40% |
| 2026-02-26 | 23.36 | 23.90 | 0.65 | 2.80% | 23.08 | 24.11 | 125956 | 29830.47 | 2.19% |
| 2026-02-25 | 23.09 | 23.25 | 0.17 | 0.74% | 22.97 | 23.36 | 69117 | 16041.23 | 1.20% |
| 2026-02-24 | 23.29 | 23.08 | -0.03 | -0.13% | 23.07 | 23.36 | 52212 | 12101.69 | 0.91% |
| 2026-02-13 | 23.21 | 23.11 | -0.20 | -0.86% | 23.11 | 23.46 | 55403 | 12893.76 | 0.96% |
| 2026-02-12 | 23.27 | 23.31 | 0.05 | 0.21% | 23.03 | 23.36 | 65567 | 15231.50 | 1.14% |
| 2026-02-11 | 23.70 | 23.26 | -0.32 | -1.36% | 23.25 | 23.73 | 69656 | 16349.13 | 1.29% |
| 2026-02-10 | 23.98 | 23.58 | -0.40 | -1.67% | 23.43 | 24.11 | 79163 | 18670.80 | 1.46% |
| 2026-02-09 | 23.78 | 23.98 | 0.52 | 2.22% | 23.68 | 24.26 | 81466 | 19570.52 | 1.51% |
| 2026-02-06 | 24.00 | 23.46 | -0.74 | -3.06% | 23.45 | 24.30 | 90809 | 21647.56 | 1.68% |
| 2026-02-05 | 24.23 | 24.20 | -0.26 | -1.06% | 24.01 | 24.62 | 73487 | 17836.09 | 1.36% |
| 2026-02-04 | 24.39 | 24.46 | -0.06 | -0.24% | 24.16 | 24.88 | 92500 | 22600.35 | 1.71% |
| 2026-02-03 | 23.82 | 24.52 | 1.46 | 6.33% | 23.56 | 24.85 | 170397 | 41200.90 | 3.15% |
| 2026-02-02 | 23.72 | 23.06 | -0.67 | -2.82% | 23.06 | 23.92 | 94093 | 21941.97 | 1.74% |
| 2026-01-30 | 23.67 | 23.73 | -0.02 | -0.08% | 23.28 | 23.99 | 79496 | 18833.15 | 1.47% |
| 2026-01-29 | 23.62 | 23.75 | 0.09 | 0.38% | 23.50 | 24.30 | 96655 | 23164.14 | 1.79% |
| 2026-01-28 | 24.13 | 23.66 | -0.53 | -2.19% | 23.45 | 24.13 | 110821 | 26199.77 | 2.05% |
| 2026-01-27 | 24.41 | 24.19 | -0.20 | -0.82% | 23.99 | 24.64 | 102333 | 24797.24 | 1.89% |
| 2026-01-26 | 25.92 | 24.39 | -0.72 | -2.87% | 24.25 | 26.66 | 193685 | 48439.18 | 3.58% |
| 2026-01-23 | 24.60 | 25.11 | 0.61 | 2.49% | 24.32 | 25.49 | 211974 | 52935.76 | 3.92% |
| 2026-01-22 | 24.30 | 24.50 | 0.21 | 0.86% | 24.22 | 24.95 | 90935 | 22347.16 | 1.68% |
| 2026-01-21 | 23.77 | 24.29 | 0.42 | 1.76% | 23.70 | 24.58 | 104457 | 25391.01 | 1.93% |
| 2026-01-20 | 24.34 | 23.87 | -0.37 | -1.53% | 23.51 | 24.45 | 113416 | 27045.08 | 2.10% |
| 2026-01-19 | 24.56 | 24.24 | -0.39 | -1.58% | 24.19 | 24.81 | 131254 | 32123.97 | 2.43% |
| 2026-01-16 | 23.78 | 24.63 | 0.95 | 4.01% | 23.66 | 25.08 | 202387 | 49520.34 | 3.75% |
| 2026-01-15 | 23.79 | 23.68 | -0.24 | -1.00% | 23.53 | 23.88 | 101333 | 23988.46 | 1.88% |
| 2026-01-14 | 24.31 | 23.92 | -0.58 | -2.37% | 23.68 | 25.07 | 245926 | 59813.09 | 4.55% |
| 2026-01-13 | 24.26 | 24.50 | 0.23 | 0.95% | 23.39 | 25.26 | 323888 | 78869.17 | 5.99% |
| 2026-01-12 | 24.55 | 24.27 | 0.47 | 1.97% | 23.83 | 24.83 | 289307 | 70241.36 | 5.35% |
| 2026-01-09 | 24.27 | 23.80 | 0.00 | 0.00% | 23.41 | 24.58 | 299612 | 71992.70 | 5.54% |
| 2026-01-08 | 23.08 | 23.80 | 0.68 | 2.94% | 22.89 | 23.98 | 183457 | 43302.00 | 3.39% |
| 2026-01-07 | 23.05 | 23.12 | -0.47 | -1.99% | 22.86 | 23.41 | 163470 | 37812.84 | 3.02% |
| 2026-01-06 | 22.33 | 23.59 | 1.28 | 5.74% | 22.16 | 24.00 | 259681 | 59737.33 | 4.81% |
| 2026-01-05 | 22.20 | 22.31 | 0.30 | 1.36% | 21.86 | 22.43 | 133645 | 29661.18 | 2.47% |
| 2025-12-31 | 21.90 | 22.01 | 0.04 | 0.18% | 21.45 | 22.36 | 132131 | 28886.07 | 2.45% |
| 2025-12-30 | 22.54 | 21.97 | -0.24 | -1.08% | 21.83 | 22.61 | 213142 | 47194.14 | 3.94% |
| 2025-12-29 | 22.48 | 22.21 | 0.23 | 1.05% | 21.88 | 22.59 | 132417 | 29260.65 | 2.45% |
| 2025-12-26 | 22.00 | 21.98 | -0.15 | -0.68% | 21.67 | 22.18 | 96887 | 21247.22 | 1.79% |
| 2025-12-25 | 21.35 | 22.13 | 0.79 | 3.70% | 21.27 | 22.30 | 176997 | 38936.36 | 3.28% |
| 2025-12-24 | 20.80 | 21.34 | 0.47 | 2.25% | 20.60 | 21.38 | 113894 | 24059.77 | 2.11% |
| 2025-12-23 | 21.20 | 20.87 | -0.39 | -1.83% | 20.75 | 21.30 | 85360 | 17907.49 | 1.58% |
| 2025-12-22 | 21.36 | 21.26 | 0.08 | 0.38% | 21.17 | 21.56 | 93594 | 19953.14 | 1.73% |
| 2025-12-19 | 21.24 | 21.18 | -0.14 | -0.66% | 21.08 | 21.81 | 115379 | 24578.78 | 2.14% |
| 2025-12-18 | 20.98 | 21.32 | 0.22 | 1.04% | 20.81 | 21.64 | 138905 | 29609.92 | 2.57% |
| 2025-12-17 | 21.90 | 21.10 | -0.81 | -3.70% | 20.68 | 22.02 | 172505 | 36404.48 | 3.19% |
| 2025-12-16 | 22.24 | 21.91 | -0.29 | -1.31% | 21.31 | 22.29 | 187701 | 40846.37 | 3.47% |
| 2025-12-15 | 22.50 | 22.20 | -0.39 | -1.73% | 22.13 | 22.88 | 122531 | 27447.29 | 2.27% |
| 2025-12-12 | 22.38 | 22.59 | 0.19 | 0.85% | 22.12 | 22.83 | 164180 | 36949.71 | 3.04% |
| 2025-12-11 | 23.53 | 22.40 | -1.10 | -4.68% | 22.25 | 24.27 | 312740 | 72034.28 | 5.79% |
| 2025-12-10 | 22.82 | 23.50 | 0.22 | 0.95% | 22.68 | 23.66 | 258969 | 60081.52 | 4.79% |
| 2025-12-09 | 21.77 | 23.28 | 1.36 | 6.20% | 21.65 | 24.10 | 338532 | 78416.04 | 6.26% |
| 2025-12-08 | 21.80 | 21.92 | 0.62 | 2.91% | 21.80 | 22.48 | 209125 | 46180.97 | 3.87% |
| 2025-12-05 | 20.86 | 21.30 | 0.34 | 1.62% | 20.80 | 21.36 | 112101 | 23743.42 | 2.07% |
| 2025-12-04 | 21.00 | 20.96 | 0.01 | 0.05% | 20.66 | 21.28 | 100654 | 21030.98 | 1.86% |
| 2025-12-03 | 20.81 | 20.95 | 0.06 | 0.29% | 20.71 | 21.27 | 78825 | 16521.27 | 1.49% |
| 2025-12-02 | 20.93 | 20.89 | -0.10 | -0.48% | 20.78 | 21.11 | 69480 | 14514.32 | 1.31% |
| 2025-12-01 | 20.58 | 20.99 | 0.44 | 2.14% | 20.44 | 21.13 | 125446 | 26196.26 | 2.37% |
| 2025-11-28 | 20.33 | 20.55 | 0.21 | 1.03% | 20.20 | 20.93 | 77870 | 15973.64 | 1.47% |
| 2025-11-27 | 20.20 | 20.34 | 0.15 | 0.74% | 20.10 | 20.52 | 57530 | 11688.50 | 1.09% |
| 2025-11-26 | 20.66 | 20.19 | -0.56 | -2.70% | 20.11 | 20.95 | 109645 | 22427.20 | 2.07% |
| 2025-11-25 | 20.39 | 20.75 | 0.67 | 3.34% | 20.10 | 21.08 | 131928 | 27400.67 | 2.49% |
深证大盘股票行情在线 K线走势图
广电计量(002967)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
