广电运通

002152
🏛️ 中国 →
13.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.23 14.27 14.13 14.18 4,259.4K
09:35 14.17 14.19 14.11 14.11 1,364.3K
09:40 14.11 14.16 14.11 14.14 929.3K
09:45 14.12 14.16 14.09 14.15 1,397.7K
09:50 14.14 14.14 14.04 14.05 1,214.8K
09:55 14.04 14.06 14.00 14.04 1,595.9K
10:00 14.05 14.05 13.99 14.02 726.0K
10:05 14.02 14.02 13.98 14.01 1,382.2K
10:10 14.01 14.01 13.96 13.96 1,463.5K
10:15 13.97 13.99 13.93 13.95 1,301.5K
10:20 13.95 13.97 13.90 13.95 1,318.9K
10:25 13.95 13.98 13.91 13.93 562.9K
10:30 13.92 13.96 13.91 13.95 660.3K
10:35 13.94 13.95 13.89 13.94 897.6K
10:40 13.94 13.97 13.93 13.95 570.4K
10:45 13.96 14.01 13.95 14.01 433.5K
10:50 14.01 14.01 13.96 13.98 323.6K
10:55 13.98 13.99 13.97 13.99 190.8K
11:00 13.99 14.04 13.98 14.04 315.8K
11:05 14.03 14.03 13.97 13.99 318.4K
11:10 13.99 14.00 13.96 13.98 269.0K
11:15 13.98 13.98 13.94 13.94 303.8K
11:20 13.94 13.95 13.93 13.94 200.3K
11:25 13.94 13.94 13.92 13.92 338.8K
13:00 13.92 13.93 13.89 13.89 725.6K
13:05 13.89 13.91 13.88 13.89 733.2K
13:10 13.88 13.91 13.87 13.90 583.6K
13:15 13.90 13.92 13.89 13.91 391.7K
13:20 13.91 13.93 13.90 13.91 692.7K
13:25 13.92 13.92 13.88 13.89 400.9K
13:30 13.89 13.89 13.85 13.88 649.3K
13:35 13.87 13.88 13.86 13.86 321.7K
13:40 13.86 13.89 13.86 13.88 412.9K
13:45 13.88 13.93 13.86 13.93 465.9K
13:50 13.92 13.92 13.85 13.86 634.1K
13:55 13.87 13.87 13.80 13.82 1,310.1K
14:00 13.81 13.86 13.81 13.86 981.0K
14:05 13.86 13.88 13.82 13.88 490.7K
14:10 13.87 13.87 13.82 13.83 423.7K
14:15 13.83 13.85 13.81 13.85 456.7K
14:20 13.84 13.88 13.83 13.83 919.5K
14:25 13.84 13.85 13.80 13.84 1,141.6K
14:30 13.84 13.85 13.78 13.80 900.6K
14:35 13.80 13.81 13.77 13.79 692.8K
14:40 13.79 13.83 13.78 13.83 607.9K
14:45 13.83 13.85 13.80 13.81 822.9K
14:50 13.82 13.82 13.77 13.77 797.2K
14:55 13.77 13.79 13.76 13.77 490.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.24 14.27 13.76 13.76 38.6M
2025-09-25 14.06 14.28 13.98 14.09 41.3M
2025-09-24 13.58 14.04 13.46 14.04 44.9M
2025-09-23 14.04 14.07 13.36 13.64 51.0M
2025-09-22 14.00 14.14 13.85 14.10 45.0M
2025-09-19 14.19 14.30 13.98 14.00 47.1M
2025-09-18 14.61 14.75 13.98 14.24 106.5M
2025-09-17 13.65 14.65 13.53 14.20 74.5M
2025-09-16 13.54 13.71 13.48 13.71 25.1M
2025-09-15 13.88 13.98 13.52 13.57 34.7M
2025-09-12 13.61 14.21 13.61 13.85 59.0M
2025-09-11 13.20 13.66 13.06 13.61 48.2M
2025-09-10 13.23 13.30 13.12 13.16 23.9M
2025-09-09 13.43 13.43 13.13 13.18 28.9M
2025-09-08 13.52 13.55 13.32 13.43 33.9M
2025-09-05 13.27 13.59 13.19 13.57 40.0M
2025-09-04 13.80 13.90 13.05 13.27 56.9M
2025-09-03 14.26 14.28 13.71 13.76 48.7M
2025-09-02 14.95 14.95 14.04 14.22 83.6M
2025-09-01 14.46 15.08 14.28 14.97 103.0M
2025-08-29 14.67 14.67 14.30 14.33 50.9M
2025-08-28 14.27 14.69 14.11 14.69 73.3M
2025-08-27 14.74 14.95 14.27 14.27 82.8M
2025-08-26 14.71 14.86 14.58 14.63 63.9M
2025-08-25 14.85 14.98 14.50 14.86 106.6M
2025-08-22 14.40 14.81 14.30 14.70 111.1M
2025-08-21 14.51 14.69 14.10 14.37 90.4M
2025-08-20 14.00 14.15 13.71 14.14 65.1M
2025-08-19 13.84 14.56 13.82 14.09 104.8M
2025-08-18 13.69 13.84 13.59 13.77 68.6M
2025-08-15 13.41 13.60 13.30 13.60 48.4M
2025-08-14 13.39 13.69 13.35 13.46 64.1M
2025-08-13 13.38 13.41 13.27 13.37 35.4M
2025-08-12 13.22 13.35 13.15 13.33 32.0M
2025-08-11 13.14 13.25 13.12 13.19 25.1M
2025-08-08 13.15 13.24 13.03 13.11 23.2M
2025-08-07 13.29 13.35 13.13 13.16 28.7M
2025-08-06 13.25 13.30 13.16 13.28 27.0M
2025-08-05 13.28 13.33 13.18 13.26 22.9M
2025-08-04 13.16 13.27 13.08 13.27 19.2M
2025-08-01 13.26 13.30 13.07 13.23 25.7M
2025-07-31 13.26 13.41 13.13 13.23 30.1M
2025-07-30 13.65 13.70 13.23 13.30 49.5M
2025-07-29 13.79 13.79 13.42 13.73 47.4M
2025-07-28 13.82 13.99 13.65 13.78 39.6M
2025-07-25 13.86 13.86 13.66 13.73 29.5M
2025-07-24 13.59 13.87 13.59 13.82 42.0M
2025-07-23 13.65 13.76 13.54 13.59 41.8M
2025-07-22 13.76 13.82 13.62 13.68 44.2M
2025-07-21 13.90 13.91 13.68 13.76 47.4M
2025-07-18 13.92 14.06 13.86 13.90 47.9M
2025-07-17 13.90 13.95 13.78 13.87 40.5M
2025-07-16 13.87 13.95 13.73 13.83 39.8M
2025-07-15 14.09 14.10 13.78 13.94 58.5M
2025-07-14 14.21 14.48 13.96 14.09 81.6M
2025-07-11 14.08 14.19 13.87 14.02 82.7M
2025-07-10 13.55 14.54 13.44 14.05 149.5M
2025-07-09 13.78 13.78 13.56 13.61 53.3M
2025-07-08 13.38 13.86 13.28 13.84 84.8M
2025-07-07 13.34 13.55 13.21 13.41 59.7M
2025-07-04 13.14 13.42 13.04 13.23 54.8M
2025-07-03 13.10 13.18 13.02 13.12 27.0M
2025-07-02 13.23 13.23 13.00 13.08 33.4M
2025-07-01 13.44 13.44 13.06 13.21 54.6M
2025-06-30 13.47 13.55 13.33 13.44 61.9M
2025-06-27 13.64 14.20 13.40 13.43 85.3M
2025-06-26 13.60 13.92 13.40 13.77 100.9M
2025-06-25 13.17 13.76 13.12 13.68 110.4M
2025-06-24 13.25 13.32 13.07 13.26 92.8M
2025-06-23 12.61 13.34 12.51 13.30 116.4M
2025-06-20 12.51 12.97 12.08 12.63 71.4M
2025-06-19 13.00 13.05 12.46 12.50 50.7M
2025-06-18 12.84 13.05 12.80 12.92 57.7M
2025-06-17 12.64 13.10 12.54 12.94 88.4M
2025-06-16 12.18 12.65 12.16 12.61 53.4M
2025-06-13 12.44 12.57 12.21 12.25 32.1M
2025-06-12 12.40 12.74 12.28 12.46 36.0M
2025-06-11 12.30 12.52 12.24 12.41 31.6M
2025-06-10 12.63 12.63 12.18 12.29 40.3M
2025-06-09 12.63 12.72 12.50 12.62 39.7M
2025-06-06 12.73 12.85 12.54 12.59 40.3M
2025-06-05 12.25 12.90 12.25 12.72 82.3M
2025-06-04 12.21 12.37 12.15 12.25 35.4M
2025-06-03 12.39 12.67 12.22 12.28 64.6M
2025-05-30 12.35 12.38 12.06 12.14 49.1M
2025-05-29 11.60 12.37 11.56 12.37 68.4M
2025-05-28 11.60 11.68 11.51 11.58 14.0M
2025-05-27 11.65 11.65 11.53 11.60 12.6M
2025-05-26 11.57 11.75 11.57 11.68 16.3M
2025-05-23 11.80 11.85 11.56 11.57 20.8M
2025-05-22 11.88 11.99 11.78 11.79 19.2M
2025-05-21 12.10 12.14 12.00 12.04 16.9M
2025-05-20 12.06 12.14 11.96 12.10 15.9M
2025-05-19 12.02 12.07 11.86 12.06 17.5M
2025-05-16 11.98 12.10 11.94 11.99 20.9M
2025-05-15 12.40 12.44 12.00 12.02 34.2M
2025-05-14 12.43 12.55 12.22 12.45 29.5M
2025-05-13 12.71 12.71 12.36 12.39 25.7M
2025-05-12 12.50 12.59 12.44 12.57 23.4M
2025-05-09 12.63 12.65 12.38 12.39 23.3M
2025-05-08 12.44 12.76 12.42 12.69 32.0M
2025-05-07 12.90 12.98 12.41 12.51 39.0M
2025-05-06 12.54 12.78 12.46 12.72 37.0M
2025-04-30 12.21 12.44 12.17 12.34 26.5M
2025-04-29 12.15 12.24 12.04 12.17 17.5M
2025-04-28 12.40 12.52 12.18 12.19 24.0M
2025-04-25 12.40 12.49 12.27 12.34 25.1M
2025-04-24 12.75 12.76 12.32 12.36 39.5M
2025-04-23 12.77 13.11 12.67 12.74 60.8M
2025-04-22 12.70 12.94 12.62 12.65 75.3M
2025-04-21 12.06 12.48 11.97 12.38 30.7M
2025-04-18 12.02 12.18 11.93 12.09 22.3M
2025-04-17 12.02 12.24 11.95 12.02 23.7M
2025-04-16 12.12 12.19 11.81 12.04 24.9M
2025-04-15 12.27 12.33 12.00 12.14 28.9M
2025-04-14 12.25 12.47 12.16 12.26 39.3M
2025-04-11 11.80 12.12 11.76 12.01 40.1M
2025-04-10 11.80 12.16 11.75 11.86 51.0M
2025-04-09 10.95 11.64 10.62 11.53 60.8M
2025-04-08 11.58 11.70 10.85 11.10 66.9M
2025-04-07 12.10 12.26 11.69 11.69 35.6M
2025-04-03 13.07 13.27 12.94 12.99 23.6M
2025-04-02 13.13 13.31 13.10 13.19 19.2M
2025-04-01 13.25 13.34 13.12 13.16 25.7M
2025-03-31 13.17 13.32 12.91 13.25 37.4M
2025-03-28 13.36 13.46 13.21 13.26 26.1M
2025-03-27 13.27 13.46 13.13 13.32 25.7M
2025-03-26 13.30 13.42 13.24 13.27 21.4M
2025-03-25 13.48 13.54 13.18 13.26 25.6M
2025-03-24 13.50 13.69 13.14 13.45 43.1M
2025-03-21 14.01 14.04 13.58 13.61 57.6M
2025-03-20 14.16 14.37 13.95 14.10 39.6M
2025-03-19 14.26 14.30 14.08 14.17 35.4M
2025-03-18 14.35 14.68 14.26 14.34 47.0M
2025-03-17 14.50 14.51 14.25 14.28 44.0M
2025-03-14 14.31 14.53 14.03 14.50 62.9M
2025-03-13 14.58 14.75 14.12 14.25 69.1M
2025-03-12 14.53 14.99 14.40 14.58 95.3M
2025-03-11 13.92 14.39 13.84 14.30 57.4M
2025-03-10 14.50 14.50 14.03 14.17 67.7M
2025-03-07 14.67 14.92 14.41 14.56 85.2M
2025-03-06 14.46 14.96 14.41 14.80 126.6M
2025-03-05 14.15 14.42 13.96 14.22 71.5M
2025-03-04 14.08 14.40 13.95 14.16 64.1M
2025-03-03 14.28 14.50 13.91 14.10 95.8M
2025-02-28 15.42 15.55 14.15 14.26 144.1M
2025-02-27 16.30 16.42 14.87 15.12 242.2M
2025-02-26 14.36 15.73 14.18 15.73 161.3M
2025-02-25 14.43 14.66 14.21 14.30 129.9M
2025-02-24 15.20 15.55 14.72 14.95 161.1M
2025-02-21 14.75 15.45 14.38 15.05 206.9M
2025-02-20 14.13 15.45 14.10 14.68 197.4M
2025-02-19 13.39 14.58 13.15 14.20 184.7M
2025-02-18 13.65 14.20 13.12 13.25 162.2M
2025-02-17 13.20 14.08 12.91 13.71 204.0M
2025-02-14 12.59 12.91 12.37 12.80 82.6M
2025-02-13 12.56 12.65 12.26 12.37 51.4M
2025-02-12 12.28 12.53 12.25 12.50 47.4M
2025-02-11 12.41 12.48 12.25 12.30 55.9M
2025-02-10 12.37 12.60 12.28 12.54 83.6M
2025-02-07 11.91 12.32 11.80 12.13 70.7M
2025-02-06 11.60 11.91 11.47 11.91 45.8M
2025-02-05 11.48 11.76 11.41 11.61 53.0M
2025-01-27 11.37 11.45 11.13 11.13 20.7M
2025-01-24 11.01 11.35 11.01 11.35 26.6M
2025-01-23 11.26 11.44 11.08 11.08 26.5M
2025-01-22 11.07 11.16 11.03 11.13 13.7M
2025-01-21 11.22 11.24 11.02 11.16 16.3M
2025-01-20 11.34 11.38 11.08 11.13 25.4M
2025-01-17 10.90 11.08 10.88 11.00 16.4M
2025-01-16 11.02 11.21 10.90 10.97 22.7M
2025-01-15 11.06 11.12 10.90 10.95 19.4M
2025-01-14 10.75 11.10 10.69 11.08 30.1M
2025-01-13 10.52 10.71 10.43 10.67 16.1M
2025-01-10 10.85 10.92 10.60 10.60 19.9M
2025-01-09 10.71 10.97 10.66 10.82 23.1M
2025-01-08 10.86 10.90 10.44 10.75 31.5M
2025-01-07 10.82 11.00 10.75 10.93 24.3M
2025-01-06 10.86 11.00 10.69 10.77 22.0M
2025-01-03 11.23 11.32 10.86 10.90 28.8M
2025-01-02 11.65 11.71 11.12 11.23 37.1M