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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 4.10 | 4.00 | -0.44 | -9.91% | 4.00 | 4.15 | 218344 | 8779.97 | 2.56% |
| 2025-04-03 | 4.40 | 4.44 | -0.02 | -0.45% | 4.39 | 4.50 | 188350 | 8362.23 | 2.21% |
| 2025-04-02 | 4.45 | 4.46 | -0.02 | -0.45% | 4.44 | 4.51 | 173256 | 7753.48 | 2.03% |
| 2025-04-01 | 4.48 | 4.48 | 0.04 | 0.90% | 4.45 | 4.56 | 210838 | 9478.87 | 2.47% |
| 2025-03-31 | 4.45 | 4.44 | -0.03 | -0.67% | 4.32 | 4.48 | 285124 | 12549.06 | 3.34% |
| 2025-03-28 | 4.60 | 4.47 | -0.17 | -3.66% | 4.47 | 4.65 | 387804 | 17589.15 | 4.54% |
| 2025-03-27 | 4.96 | 4.64 | -0.24 | -4.92% | 4.63 | 4.96 | 523073 | 24733.58 | 6.13% |
| 2025-03-26 | 4.79 | 4.88 | 0.09 | 1.88% | 4.73 | 4.93 | 309891 | 15066.44 | 3.63% |
| 2025-03-25 | 4.69 | 4.79 | 0.09 | 1.91% | 4.66 | 4.90 | 459305 | 22068.62 | 5.38% |
| 2025-03-24 | 4.85 | 4.70 | -0.16 | -3.29% | 4.58 | 4.89 | 395272 | 18638.08 | 4.63% |
| 2025-03-21 | 4.99 | 4.86 | -0.18 | -3.57% | 4.85 | 5.02 | 485233 | 23841.71 | 5.68% |
| 2025-03-20 | 5.00 | 5.04 | -0.01 | -0.20% | 4.92 | 5.09 | 596891 | 29894.50 | 6.99% |
| 2025-03-19 | 5.01 | 5.05 | 0.01 | 0.20% | 5.00 | 5.17 | 735724 | 37309.96 | 8.62% |
| 2025-03-18 | 4.97 | 5.04 | 0.11 | 2.23% | 4.92 | 5.04 | 663693 | 33103.53 | 7.77% |
| 2025-03-17 | 5.01 | 4.93 | -0.09 | -1.79% | 4.92 | 5.04 | 563083 | 27901.88 | 6.60% |
| 2025-03-14 | 4.98 | 5.02 | 0.04 | 0.80% | 4.85 | 5.08 | 982438 | 48869.60 | 11.51% |
| 2025-03-13 | 5.15 | 4.98 | -0.15 | -2.92% | 4.91 | 5.28 | 1490548 | 75537.15 | 17.46% |
| 2025-03-12 | 4.68 | 5.13 | 0.47 | 10.09% | 4.66 | 5.13 | 945006 | 46525.06 | 11.07% |
| 2025-03-11 | 4.52 | 4.66 | 0.07 | 1.53% | 4.49 | 4.66 | 293702 | 13509.85 | 3.44% |
| 2025-03-10 | 4.70 | 4.59 | -0.06 | -1.29% | 4.54 | 4.72 | 343848 | 15795.21 | 4.03% |
| 2025-03-07 | 4.81 | 4.65 | -0.08 | -1.69% | 4.61 | 4.88 | 719112 | 33898.54 | 8.42% |
| 2025-03-06 | 4.55 | 4.73 | 0.19 | 4.19% | 4.51 | 4.98 | 923341 | 43672.19 | 10.82% |
| 2025-03-05 | 4.51 | 4.54 | 0.08 | 1.79% | 4.41 | 4.61 | 434614 | 19614.34 | 5.09% |
| 2025-03-04 | 4.32 | 4.46 | 0.11 | 2.53% | 4.30 | 4.46 | 315580 | 13915.63 | 3.70% |
| 2025-03-03 | 4.32 | 4.35 | 0.03 | 0.69% | 4.27 | 4.41 | 284807 | 12403.67 | 3.34% |
| 2025-02-28 | 4.45 | 4.32 | -0.15 | -3.36% | 4.31 | 4.46 | 353384 | 15473.82 | 4.14% |
| 2025-02-27 | 4.51 | 4.47 | -0.01 | -0.22% | 4.39 | 4.58 | 525242 | 23591.94 | 6.15% |
| 2025-02-26 | 4.54 | 4.48 | 0.00 | 0.00% | 4.43 | 4.58 | 421341 | 18835.79 | 4.94% |
| 2025-02-25 | 4.43 | 4.48 | -0.12 | -2.61% | 4.41 | 4.58 | 607375 | 27340.04 | 7.11% |
| 2025-02-24 | 4.66 | 4.60 | 0.09 | 2.00% | 4.56 | 4.74 | 975664 | 45306.84 | 11.43% |
| 2025-02-21 | 4.54 | 4.51 | -0.01 | -0.22% | 4.46 | 4.62 | 965740 | 43787.69 | 11.31% |
| 2025-02-20 | 4.67 | 4.52 | -0.32 | -6.61% | 4.50 | 4.70 | 1506003 | 68837.45 | 17.64% |
| 2025-02-19 | 5.00 | 4.84 | -0.12 | -2.42% | 4.66 | 5.17 | 2207763 | 107988.15 | 25.86% |
上证大盘股票行情在线 K线走势图
