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 |
|---|
| 2025-12-17 | 3.83 | 3.75 | -0.08 | -2.09% | 3.66 | 3.85 | 286229 | 10661.62 | 3.35% |
| 2025-12-16 | 3.98 | 3.83 | -0.18 | -4.49% | 3.83 | 3.99 | 269995 | 10487.64 | 3.16% |
| 2025-12-15 | 3.97 | 4.01 | 0.08 | 2.04% | 3.95 | 4.10 | 302215 | 12147.80 | 3.54% |
| 2025-12-12 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 4.03 | 276989 | 10959.12 | 3.24% |
| 2025-12-11 | 3.92 | 3.86 | -0.06 | -1.53% | 3.85 | 3.95 | 180323 | 7018.01 | 2.11% |
| 2025-12-10 | 4.00 | 3.92 | -0.07 | -1.75% | 3.88 | 4.00 | 164902 | 6470.65 | 1.93% |
| 2025-12-09 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.04 | 134923 | 5413.96 | 1.58% |
| 2025-12-08 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.05 | 149881 | 6022.91 | 1.76% |
| 2025-12-05 | 3.90 | 4.00 | 0.10 | 2.56% | 3.87 | 4.01 | 191443 | 7592.55 | 2.24% |
| 2025-12-04 | 3.95 | 3.90 | -0.07 | -1.76% | 3.88 | 3.98 | 125242 | 4908.44 | 1.47% |
| 2025-12-03 | 3.99 | 3.97 | -0.02 | -0.50% | 3.94 | 4.02 | 138607 | 5508.92 | 1.62% |
| 2025-12-02 | 3.99 | 3.99 | 0.00 | 0.00% | 3.90 | 4.01 | 156886 | 6212.36 | 1.84% |
| 2025-12-01 | 3.98 | 3.99 | 0.02 | 0.50% | 3.96 | 4.01 | 152709 | 6091.21 | 1.79% |
| 2025-11-28 | 3.92 | 3.97 | 0.05 | 1.28% | 3.88 | 3.97 | 118825 | 4683.50 | 1.39% |
| 2025-11-27 | 3.92 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 139019 | 5480.13 | 1.63% |
| 2025-11-26 | 3.98 | 3.94 | -0.04 | -1.01% | 3.92 | 4.04 | 169870 | 6745.77 | 1.99% |
| 2025-11-25 | 3.93 | 3.98 | 0.07 | 1.79% | 3.89 | 4.00 | 212403 | 8422.03 | 2.49% |
| 2025-11-24 | 3.83 | 3.91 | 0.09 | 2.36% | 3.83 | 3.94 | 216234 | 8388.07 | 2.53% |
| 2025-11-21 | 4.06 | 3.82 | -0.26 | -6.37% | 3.81 | 4.10 | 389522 | 15248.07 | 4.56% |
| 2025-11-20 | 4.18 | 4.08 | -0.08 | -1.92% | 4.07 | 4.20 | 207547 | 8529.17 | 2.43% |
| 2025-11-19 | 4.30 | 4.16 | -0.14 | -3.26% | 4.14 | 4.33 | 260190 | 10935.71 | 3.05% |
| 2025-11-18 | 4.46 | 4.30 | -0.15 | -3.37% | 4.27 | 4.46 | 337781 | 14574.24 | 3.96% |
| 2025-11-17 | 4.44 | 4.45 | 0.00 | 0.00% | 4.39 | 4.47 | 259008 | 11472.69 | 3.03% |
| 2025-11-14 | 4.51 | 4.45 | -0.10 | -2.20% | 4.45 | 4.53 | 365760 | 16402.25 | 4.28% |
| 2025-11-13 | 4.57 | 4.55 | 0.03 | 0.66% | 4.45 | 4.58 | 415295 | 18818.53 | 4.86% |
| 2025-11-12 | 4.57 | 4.52 | -0.11 | -2.38% | 4.51 | 4.68 | 577991 | 26351.48 | 6.77% |
| 2025-11-11 | 4.61 | 4.63 | 0.02 | 0.43% | 4.59 | 4.77 | 835977 | 39021.76 | 9.79% |
| 2025-11-10 | 4.60 | 4.61 | 0.00 | 0.00% | 4.51 | 4.75 | 1038499 | 47610.54 | 12.17% |
| 2025-11-07 | 4.41 | 4.61 | 0.19 | 4.30% | 4.39 | 4.86 | 1470708 | 68876.98 | 17.23% |
| 2025-11-06 | 4.48 | 4.42 | -0.11 | -2.43% | 4.39 | 4.56 | 831961 | 37020.38 | 9.75% |
| 2025-11-05 | 4.15 | 4.53 | 0.32 | 7.60% | 4.15 | 4.62 | 1192416 | 53170.84 | 13.97% |
| 2025-11-04 | 4.17 | 4.21 | 0.05 | 1.20% | 4.16 | 4.28 | 313544 | 13242.66 | 3.67% |
| 2025-11-03 | 4.09 | 4.16 | 0.07 | 1.71% | 4.09 | 4.16 | 199515 | 8246.16 | 2.34% |
| 2025-10-31 | 4.03 | 4.09 | 0.00 | 0.00% | 3.95 | 4.12 | 371305 | 14960.10 | 4.35% |
| 2025-10-30 | 4.18 | 4.09 | -0.09 | -2.15% | 4.08 | 4.18 | 243524 | 10015.67 | 2.85% |
| 2025-10-29 | 4.23 | 4.18 | -0.09 | -2.11% | 4.13 | 4.24 | 266110 | 11123.02 | 3.12% |
| 2025-10-28 | 4.18 | 4.27 | 0.08 | 1.91% | 4.14 | 4.35 | 365444 | 15540.95 | 4.28% |
| 2025-10-27 | 4.20 | 4.19 | 0.00 | 0.00% | 4.11 | 4.21 | 206474 | 8600.64 | 2.42% |
| 2025-10-24 | 4.25 | 4.19 | -0.04 | -0.95% | 4.17 | 4.25 | 148609 | 6233.48 | 1.74% |
| 2025-10-23 | 4.24 | 4.23 | 0.00 | 0.00% | 4.14 | 4.24 | 190975 | 7988.54 | 2.24% |
| 2025-10-22 | 4.22 | 4.23 | -0.01 | -0.24% | 4.17 | 4.27 | 208112 | 8792.37 | 2.44% |
| 2025-10-21 | 4.22 | 4.24 | 0.01 | 0.24% | 4.17 | 4.28 | 268195 | 11302.35 | 3.14% |
| 2025-10-20 | 4.13 | 4.23 | 0.13 | 3.17% | 4.10 | 4.25 | 359236 | 15077.98 | 4.21% |
| 2025-10-17 | 4.29 | 4.10 | -0.25 | -5.75% | 4.08 | 4.35 | 526827 | 21947.14 | 6.17% |
| 2025-10-16 | 4.40 | 4.35 | -0.01 | -0.23% | 4.32 | 4.46 | 491203 | 21469.98 | 5.75% |
| 2025-10-15 | 4.27 | 4.36 | 0.08 | 1.87% | 4.24 | 4.39 | 464868 | 20085.69 | 5.45% |
| 2025-10-14 | 4.34 | 4.28 | -0.05 | -1.15% | 4.26 | 4.44 | 650916 | 28180.15 | 7.62% |
| 2025-10-13 | 4.11 | 4.33 | 0.08 | 1.88% | 4.11 | 4.34 | 711404 | 30227.94 | 8.33% |
| 2025-10-10 | 4.08 | 4.25 | 0.16 | 3.91% | 4.04 | 4.34 | 817091 | 34418.52 | 9.57% |
| 2025-10-09 | 4.07 | 4.09 | 0.03 | 0.74% | 4.06 | 4.11 | 383837 | 15663.72 | 4.50% |
| 2025-09-30 | 4.13 | 4.06 | -0.03 | -0.73% | 4.05 | 4.14 | 360816 | 14698.26 | 4.23% |
| 2025-09-29 | 4.12 | 4.09 | -0.01 | -0.24% | 4.06 | 4.16 | 582914 | 23950.05 | 6.83% |
| 2025-09-26 | 4.16 | 4.10 | -0.17 | -3.98% | 4.10 | 4.27 | 1287749 | 53643.09 | 15.08% |
| 2025-09-25 | 3.89 | 4.27 | 0.39 | 10.05% | 3.86 | 4.27 | 1084424 | 45866.17 | 12.70% |
| 2025-09-24 | 3.86 | 3.88 | 0.03 | 0.78% | 3.81 | 3.89 | 124897 | 4823.10 | 1.46% |
| 2025-09-23 | 3.91 | 3.85 | -0.06 | -1.53% | 3.74 | 3.92 | 189488 | 7202.50 | 2.22% |
| 2025-09-22 | 3.94 | 3.91 | -0.01 | -0.26% | 3.87 | 3.95 | 124532 | 4850.98 | 1.46% |
| 2025-09-19 | 3.94 | 3.92 | 0.00 | 0.00% | 3.88 | 3.96 | 176832 | 6935.75 | 2.07% |
| 2025-09-18 | 3.99 | 3.92 | -0.07 | -1.75% | 3.89 | 4.01 | 219004 | 8672.13 | 2.57% |
| 2025-09-17 | 4.01 | 3.99 | -0.01 | -0.25% | 3.98 | 4.04 | 217479 | 8718.15 | 2.55% |
| 2025-09-16 | 3.96 | 4.00 | 0.05 | 1.27% | 3.93 | 4.00 | 224123 | 8920.05 | 2.63% |
| 2025-09-15 | 3.93 | 3.95 | 0.02 | 0.51% | 3.90 | 3.96 | 166256 | 6536.16 | 1.95% |
| 2025-09-12 | 3.90 | 3.93 | 0.02 | 0.51% | 3.88 | 3.94 | 183857 | 7204.78 | 2.15% |
| 2025-09-11 | 3.84 | 3.91 | 0.08 | 2.09% | 3.80 | 3.92 | 225425 | 8724.98 | 2.64% |
| 2025-09-10 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 87185 | 3333.37 | 1.02% |
| 2025-09-09 | 3.85 | 3.83 | -0.02 | -0.52% | 3.80 | 3.87 | 105969 | 4058.34 | 1.24% |
| 2025-09-08 | 3.86 | 3.85 | 0.00 | 0.00% | 3.80 | 3.88 | 137721 | 5292.84 | 1.61% |
| 2025-09-05 | 3.75 | 3.85 | 0.11 | 2.94% | 3.72 | 3.86 | 206452 | 7860.02 | 2.42% |
| 2025-09-04 | 3.70 | 3.74 | 0.05 | 1.36% | 3.69 | 3.78 | 193837 | 7266.43 | 2.27% |
| 2025-09-03 | 3.78 | 3.69 | -0.08 | -2.12% | 3.67 | 3.78 | 158688 | 5891.15 | 1.86% |
| 2025-09-02 | 3.79 | 3.77 | -0.01 | -0.26% | 3.69 | 3.79 | 194193 | 7258.18 | 2.27% |
| 2025-09-01 | 3.71 | 3.78 | 0.07 | 1.89% | 3.71 | 3.82 | 199885 | 7538.35 | 2.34% |
| 2025-08-29 | 3.77 | 3.71 | -0.06 | -1.59% | 3.70 | 3.78 | 184819 | 6882.16 | 2.16% |
| 2025-08-28 | 3.84 | 3.77 | -0.06 | -1.57% | 3.65 | 3.88 | 342090 | 12852.14 | 4.01% |
| 2025-08-27 | 3.97 | 3.83 | -0.14 | -3.53% | 3.81 | 3.97 | 254604 | 9908.45 | 2.98% |
| 2025-08-26 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 224199 | 8856.40 | 2.63% |
| 2025-08-25 | 3.93 | 3.93 | -0.01 | -0.25% | 3.89 | 3.97 | 221048 | 8683.62 | 2.59% |
| 2025-08-22 | 3.94 | 3.94 | -0.01 | -0.25% | 3.89 | 3.96 | 191556 | 7503.79 | 2.24% |
| 2025-08-21 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 169409 | 6701.94 | 1.98% |
| 2025-08-20 | 3.91 | 3.98 | 0.06 | 1.53% | 3.90 | 4.00 | 218163 | 8609.93 | 2.56% |
上证大盘股票行情在线 K线走势图
广电电气(601616)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
