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 |
|---|
| 2026-02-04 | 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% |
| 2025-11-24 | 19.29 | 20.08 | 0.78 | 4.04% | 19.29 | 20.22 | 78635 | 15574.04 | 1.48% |
| 2025-11-21 | 19.75 | 19.30 | -0.60 | -3.02% | 19.27 | 19.97 | 53622 | 10474.11 | 1.01% |
| 2025-11-20 | 19.79 | 19.90 | 0.12 | 0.61% | 19.67 | 20.19 | 55343 | 11039.46 | 1.04% |
| 2025-11-19 | 19.92 | 19.78 | -0.21 | -1.05% | 19.69 | 20.14 | 40684 | 8070.67 | 0.77% |
| 2025-11-18 | 20.09 | 19.99 | -0.16 | -0.79% | 19.81 | 20.18 | 53570 | 10681.19 | 1.01% |
| 2025-11-17 | 20.20 | 20.15 | -0.15 | -0.74% | 20.08 | 20.32 | 42861 | 8653.94 | 0.81% |
| 2025-11-14 | 20.56 | 20.30 | -0.34 | -1.65% | 20.26 | 20.78 | 62622 | 12807.08 | 1.18% |
| 2025-11-13 | 20.80 | 20.64 | -0.19 | -0.91% | 20.50 | 21.10 | 71136 | 14744.36 | 1.34% |
| 2025-11-12 | 20.15 | 20.83 | 0.61 | 3.02% | 20.00 | 20.95 | 132199 | 27344.59 | 2.50% |
| 2025-11-11 | 20.77 | 20.22 | -0.52 | -2.51% | 20.16 | 21.01 | 96393 | 19771.62 | 1.82% |
| 2025-11-10 | 20.69 | 20.74 | 0.11 | 0.53% | 20.36 | 20.83 | 72181 | 14876.43 | 1.36% |
| 2025-11-07 | 20.61 | 20.63 | -0.14 | -0.67% | 20.56 | 20.87 | 58269 | 12055.82 | 1.10% |
| 2025-11-06 | 20.37 | 20.77 | 0.33 | 1.61% | 20.31 | 21.00 | 101648 | 21053.62 | 1.92% |
| 2025-11-05 | 20.27 | 20.44 | -0.07 | -0.34% | 19.80 | 20.56 | 119838 | 24132.33 | 2.26% |
| 2025-11-04 | 21.09 | 20.51 | -0.74 | -3.48% | 20.40 | 21.18 | 121472 | 25108.77 | 2.29% |
| 2025-11-03 | 21.10 | 21.25 | 0.30 | 1.43% | 20.71 | 21.30 | 127717 | 26940.82 | 2.41% |
| 2025-10-31 | 20.88 | 20.95 | 0.06 | 0.29% | 20.62 | 21.14 | 108426 | 22653.14 | 2.05% |
| 2025-10-30 | 21.03 | 20.89 | -0.12 | -0.57% | 20.81 | 21.68 | 206091 | 43696.34 | 3.89% |
| 2025-10-29 | 20.66 | 21.01 | 0.26 | 1.25% | 20.53 | 21.16 | 119771 | 25115.10 | 2.26% |
| 2025-10-28 | 20.85 | 20.75 | -0.06 | -0.29% | 20.56 | 20.98 | 105640 | 21928.29 | 1.99% |
| 2025-10-27 | 20.99 | 20.81 | 0.04 | 0.19% | 20.62 | 20.99 | 113401 | 23558.43 | 2.14% |
| 2025-10-24 | 20.35 | 20.77 | 0.64 | 3.18% | 20.20 | 20.92 | 163990 | 33840.55 | 3.10% |
| 2025-10-23 | 20.23 | 20.13 | -0.22 | -1.08% | 19.61 | 20.40 | 133767 | 26656.15 | 2.53% |
| 2025-10-22 | 21.01 | 20.35 | -0.20 | -0.97% | 20.11 | 21.38 | 163966 | 33725.89 | 3.10% |
| 2025-10-21 | 20.39 | 20.55 | 0.16 | 0.78% | 20.33 | 20.80 | 102316 | 21020.06 | 1.93% |
| 2025-10-20 | 20.76 | 20.39 | -0.19 | -0.92% | 20.25 | 20.86 | 110406 | 22588.49 | 2.08% |
| 2025-10-17 | 21.05 | 20.58 | -0.32 | -1.53% | 20.53 | 21.20 | 127558 | 26479.54 | 2.41% |
| 2025-10-16 | 20.88 | 20.90 | -0.07 | -0.33% | 20.67 | 21.72 | 241508 | 51021.45 | 4.56% |
| 2025-10-15 | 19.01 | 20.97 | 1.91 | 10.02% | 18.87 | 20.97 | 256903 | 51805.07 | 4.85% |
| 2025-10-14 | 19.36 | 19.06 | -0.15 | -0.78% | 19.00 | 19.38 | 87166 | 16695.30 | 1.65% |
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
