广电电气(601616)股票行情
广电电气(601616)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 | 3.85 | 3.87 | 0.03 | 0.78% | 3.83 | 3.89 | 91391 | 3532.06 | 1.07% |
| 2025-07-31 | 3.91 | 3.84 | -0.07 | -1.79% | 3.82 | 3.92 | 131584 | 5089.98 | 1.54% |
| 2025-07-30 | 3.94 | 3.91 | -0.04 | -1.01% | 3.88 | 3.95 | 134730 | 5270.76 | 1.58% |
| 2025-07-29 | 3.94 | 3.95 | 0.02 | 0.51% | 3.90 | 4.01 | 176289 | 6950.85 | 2.07% |
| 2025-07-28 | 3.93 | 3.93 | 0.00 | 0.00% | 3.92 | 3.96 | 110306 | 4342.22 | 1.29% |
| 2025-07-25 | 3.97 | 3.93 | -0.04 | -1.01% | 3.92 | 3.98 | 122494 | 4831.36 | 1.43% |
| 2025-07-24 | 3.94 | 3.97 | 0.04 | 1.02% | 3.92 | 3.97 | 117434 | 4644.62 | 1.38% |
| 2025-07-23 | 4.06 | 3.93 | -0.10 | -2.48% | 3.92 | 4.06 | 246773 | 9779.96 | 2.89% |
| 2025-07-22 | 4.02 | 4.03 | 0.03 | 0.75% | 3.94 | 4.03 | 181529 | 7241.13 | 2.13% |
| 2025-07-21 | 3.92 | 4.00 | 0.12 | 3.09% | 3.91 | 4.00 | 213983 | 8504.21 | 2.51% |
| 2025-07-18 | 3.91 | 3.88 | -0.02 | -0.51% | 3.85 | 3.91 | 124261 | 4808.46 | 1.46% |
| 2025-07-17 | 3.92 | 3.90 | -0.02 | -0.51% | 3.88 | 3.94 | 101651 | 3966.95 | 1.19% |
| 2025-07-16 | 3.88 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 154753 | 6065.05 | 1.81% |
| 2025-07-15 | 3.98 | 3.88 | -0.15 | -3.72% | 3.85 | 3.99 | 287887 | 11184.79 | 3.37% |
| 2025-07-14 | 3.96 | 4.03 | 0.07 | 1.77% | 3.96 | 4.06 | 173065 | 6947.50 | 2.03% |
| 2025-07-11 | 4.02 | 3.96 | -0.04 | -1.00% | 3.93 | 4.02 | 141580 | 5610.66 | 1.66% |
| 2025-07-10 | 4.05 | 4.07 | 0.00 | 0.00% | 4.03 | 4.09 | 188360 | 7645.46 | 2.21% |
| 2025-07-09 | 4.04 | 4.07 | 0.04 | 0.99% | 4.03 | 4.15 | 301552 | 12325.69 | 3.53% |
| 2025-07-08 | 3.99 | 4.03 | 0.05 | 1.26% | 3.95 | 4.04 | 169630 | 6777.64 | 1.99% |
| 2025-07-07 | 3.90 | 3.98 | 0.08 | 2.05% | 3.88 | 3.98 | 183110 | 7214.77 | 2.14% |
| 2025-07-04 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 3.94 | 151413 | 5916.68 | 1.77% |
| 2025-07-03 | 3.90 | 3.92 | 0.02 | 0.51% | 3.88 | 3.93 | 110231 | 4304.12 | 1.29% |
| 2025-07-02 | 3.88 | 3.90 | 0.02 | 0.52% | 3.85 | 3.91 | 157174 | 6112.83 | 1.84% |
| 2025-07-01 | 3.88 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 129369 | 4997.32 | 1.52% |
| 2025-06-30 | 3.87 | 3.87 | 0.01 | 0.26% | 3.86 | 3.89 | 99420 | 3850.63 | 1.16% |
| 2025-06-27 | 3.83 | 3.86 | 0.04 | 1.05% | 3.83 | 3.87 | 138889 | 5349.94 | 1.63% |
| 2025-06-26 | 3.85 | 3.82 | -0.03 | -0.78% | 3.80 | 3.86 | 110935 | 4248.39 | 1.30% |
| 2025-06-25 | 3.85 | 3.85 | 0.00 | 0.00% | 3.80 | 3.86 | 121163 | 4640.59 | 1.42% |
| 2025-06-24 | 3.76 | 3.85 | 0.09 | 2.39% | 3.75 | 3.85 | 179093 | 6843.75 | 2.10% |
| 2025-06-23 | 3.65 | 3.76 | 0.08 | 2.17% | 3.64 | 3.77 | 112192 | 4176.50 | 1.31% |
| 2025-06-20 | 3.70 | 3.68 | -0.02 | -0.54% | 3.67 | 3.74 | 94849 | 3505.41 | 1.11% |
| 2025-06-19 | 3.76 | 3.70 | -0.07 | -1.86% | 3.68 | 3.77 | 132244 | 4908.50 | 1.55% |
| 2025-06-18 | 3.78 | 3.77 | -0.04 | -1.05% | 3.75 | 3.80 | 105722 | 3984.44 | 1.24% |
| 2025-06-17 | 3.77 | 3.81 | 0.03 | 0.79% | 3.77 | 3.84 | 139036 | 5283.32 | 1.63% |
| 2025-06-16 | 3.75 | 3.78 | 0.02 | 0.53% | 3.73 | 3.80 | 89706 | 3388.03 | 1.05% |
| 2025-06-13 | 3.80 | 3.76 | -0.06 | -1.57% | 3.74 | 3.82 | 124575 | 4691.51 | 1.46% |
| 2025-06-12 | 3.82 | 3.82 | -0.01 | -0.26% | 3.78 | 3.83 | 112254 | 4275.64 | 1.31% |
| 2025-06-11 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 128420 | 4915.65 | 1.50% |
| 2025-06-10 | 3.82 | 3.82 | -0.02 | -0.52% | 3.76 | 3.87 | 241615 | 9240.30 | 2.83% |
| 2025-06-09 | 3.86 | 3.84 | 0.00 | 0.00% | 3.80 | 3.87 | 181905 | 6945.18 | 2.13% |
| 2025-06-06 | 3.84 | 3.84 | 0.04 | 1.05% | 3.77 | 3.90 | 245792 | 9396.28 | 2.88% |
| 2025-06-05 | 3.75 | 3.80 | 0.07 | 1.88% | 3.73 | 3.82 | 230652 | 8725.98 | 2.70% |
| 2025-06-04 | 3.68 | 3.73 | 0.05 | 1.36% | 3.68 | 3.76 | 187066 | 6973.98 | 2.19% |
| 2025-06-03 | 3.65 | 3.68 | 0.01 | 0.27% | 3.63 | 3.71 | 109886 | 4037.01 | 1.29% |
| 2025-05-30 | 3.78 | 3.67 | -0.11 | -2.91% | 3.65 | 3.79 | 272254 | 10036.44 | 3.19% |
| 2025-05-29 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.80 | 204953 | 7739.44 | 2.40% |
| 2025-05-28 | 3.74 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 150048 | 5595.85 | 1.76% |
| 2025-05-27 | 3.73 | 3.73 | 0.00 | 0.00% | 3.67 | 3.75 | 161305 | 5981.03 | 1.89% |
| 2025-05-26 | 3.65 | 3.73 | 0.06 | 1.63% | 3.65 | 3.75 | 132856 | 4937.89 | 1.56% |
| 2025-05-23 | 3.72 | 3.67 | -0.07 | -1.87% | 3.66 | 3.76 | 196944 | 7306.58 | 2.31% |
| 2025-05-22 | 3.77 | 3.74 | -0.05 | -1.32% | 3.72 | 3.86 | 190963 | 7209.30 | 2.24% |
| 2025-05-21 | 3.83 | 3.79 | -0.06 | -1.56% | 3.76 | 3.85 | 165259 | 6262.66 | 1.94% |
| 2025-05-20 | 3.81 | 3.85 | 0.02 | 0.52% | 3.79 | 3.87 | 152811 | 5868.80 | 1.79% |
| 2025-05-19 | 3.77 | 3.83 | 0.07 | 1.86% | 3.72 | 3.84 | 170210 | 6458.31 | 1.99% |
| 2025-05-16 | 3.73 | 3.76 | 0.03 | 0.80% | 3.71 | 3.78 | 123236 | 4624.58 | 1.44% |
| 2025-05-15 | 3.79 | 3.73 | -0.06 | -1.58% | 3.71 | 3.79 | 151621 | 5669.65 | 1.78% |
| 2025-05-14 | 3.82 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 174023 | 6588.04 | 2.04% |
| 2025-05-13 | 3.90 | 3.81 | -0.04 | -1.04% | 3.80 | 3.91 | 184306 | 7096.51 | 2.16% |
| 2025-05-12 | 3.86 | 3.85 | 0.02 | 0.52% | 3.82 | 3.89 | 145812 | 5613.04 | 1.71% |
| 2025-05-09 | 3.96 | 3.83 | -0.12 | -3.04% | 3.81 | 3.97 | 220130 | 8474.96 | 2.58% |
| 2025-05-08 | 3.84 | 3.95 | 0.13 | 3.40% | 3.80 | 3.98 | 300248 | 11762.81 | 3.52% |
| 2025-05-07 | 3.88 | 3.82 | -0.03 | -0.78% | 3.78 | 3.93 | 315488 | 12121.59 | 3.70% |
| 2025-05-06 | 3.74 | 3.85 | 0.14 | 3.77% | 3.73 | 3.93 | 400907 | 15354.44 | 4.70% |
| 2025-04-30 | 3.65 | 3.71 | -0.35 | -8.62% | 3.65 | 3.83 | 620212 | 23041.37 | 7.27% |
| 2025-04-29 | 4.03 | 4.06 | 0.03 | 0.74% | 3.99 | 4.10 | 156663 | 6360.83 | 1.84% |
| 2025-04-28 | 4.10 | 4.03 | -0.07 | -1.71% | 4.01 | 4.13 | 163432 | 6600.04 | 1.91% |
| 2025-04-25 | 4.08 | 4.10 | 0.03 | 0.74% | 4.05 | 4.13 | 138664 | 5682.22 | 1.62% |
| 2025-04-24 | 4.11 | 4.07 | -0.04 | -0.97% | 4.04 | 4.14 | 151246 | 6175.10 | 1.77% |
| 2025-04-23 | 4.07 | 4.11 | 0.07 | 1.73% | 4.05 | 4.11 | 204494 | 8359.91 | 2.40% |
| 2025-04-22 | 4.05 | 4.04 | -0.02 | -0.49% | 4.02 | 4.09 | 146796 | 5940.58 | 1.72% |
| 2025-04-21 | 4.00 | 4.06 | 0.04 | 1.00% | 3.98 | 4.06 | 175040 | 7062.80 | 2.05% |
| 2025-04-18 | 4.00 | 4.02 | 0.04 | 1.01% | 3.95 | 4.03 | 177277 | 7083.31 | 2.08% |
| 2025-04-17 | 3.98 | 3.98 | 0.05 | 1.27% | 3.91 | 4.02 | 153891 | 6134.84 | 1.80% |
| 2025-04-16 | 4.02 | 3.93 | -0.10 | -2.48% | 3.86 | 4.03 | 198022 | 7806.58 | 2.32% |
| 2025-04-15 | 4.02 | 4.03 | 0.03 | 0.75% | 3.96 | 4.05 | 189842 | 7597.52 | 2.22% |
| 2025-04-14 | 3.93 | 4.00 | 0.10 | 2.56% | 3.93 | 4.05 | 258764 | 10349.59 | 3.03% |
| 2025-04-11 | 3.86 | 3.90 | 0.02 | 0.52% | 3.84 | 3.94 | 213941 | 8335.77 | 2.51% |
| 2025-04-10 | 3.88 | 3.88 | 0.06 | 1.57% | 3.87 | 3.99 | 298362 | 11690.87 | 3.50% |
| 2025-04-09 | 3.63 | 3.82 | 0.06 | 1.60% | 3.41 | 3.87 | 370043 | 13516.11 | 4.33% |
| 2025-04-08 | 3.82 | 3.76 | -0.24 | -6.00% | 3.61 | 3.93 | 461666 | 17305.14 | 5.41% |
上证大盘股票行情在线 K线走势图
