广电运通（002152）历史行情

以下为广电运通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.800	9.020	9.040	8.700	0.220	2.500%	20.05万	0.00亿	0.000%
2026-10-08	8.970	8.800	8.990	8.780	-0.150	-1.676%	13.54万	0.00亿	0.000%
2026-10-07	8.960	8.950	8.970	8.860	0.010	0.112%	954.54万	0.85亿	0.385%
2026-10-06	8.960	8.950	8.970	8.860	0.010	0.112%	954.54万	0.85亿	0.385%
2026-10-05	8.960	8.950	8.970	8.860	0.010	0.112%	954.54万	0.85亿	0.385%
2026-10-02	8.960	8.950	8.970	8.860	0.010	0.112%	954.54万	0.85亿	0.385%
2026-10-01	8.960	8.950	8.970	8.860	0.010	0.112%	954.54万	0.85亿	0.385%
2026-09-30	8.960	8.950	8.970	8.860	0.010	0.112%	9.55万	0.00亿	0.000%
2026-09-29	8.880	8.940	8.950	8.870	0.060	0.676%	7.95万	0.00亿	0.000%
2026-09-28	9.030	8.880	9.060	8.820	-0.150	-1.661%	14.63万	0.00亿	0.000%
2026-09-27	9.170	9.030	9.190	9.020	-0.150	-1.634%	1,452.71万	1.32亿	0.585%
2026-09-24	9.170	9.030	9.190	9.020	-0.150	-1.634%	14.53万	0.00亿	0.000%
2026-09-23	9.310	9.180	9.340	9.170	-0.150	-1.608%	17.76万	0.00亿	0.000%
2026-09-22	9.400	9.330	9.480	9.320	-0.010	-0.107%	18.30万	0.00亿	0.000%
2026-09-21	9.310	9.340	9.350	9.270	0.060	0.647%	13.70万	0.00亿	0.000%
2026-09-18	9.240	9.280	9.350	9.240	0.080	0.870%	13.12万	0.00亿	0.000%
2026-09-17	9.190	9.200	9.280	9.140	-0.020	-0.217%	12.84万	0.00亿	0.000%
2026-09-16	9.280	9.220	9.300	9.160	-0.070	-0.753%	23.80万	0.00亿	0.000%
2026-09-15	9.480	9.290	9.540	9.280	-0.160	-1.693%	18.72万	0.00亿	0.000%
2026-09-14	9.400	9.450	9.560	9.380	0.000	0.000%	16.48万	0.00亿	0.000%
2026-09-11	9.420	9.450	9.500	9.220	-0.060	-0.631%	23.51万	0.00亿	0.000%
2026-09-10	9.490	9.510	9.570	9.410	-0.020	-0.210%	13.02万	0.00亿	0.000%
2026-09-09	9.650	9.530	9.650	9.480	-0.120	-1.244%	15.00万	0.00亿	0.000%
2026-09-08	9.630	9.650	9.740	9.570	0.020	0.208%	14.08万	0.00亿	0.000%
2026-09-07	9.800	9.630	9.840	9.590	-0.220	-2.234%	27.18万	0.00亿	0.000%
2026-09-04	9.800	9.850	10.050	9.780	0.150	1.546%	32.63万	0.00亿	0.000%
2026-09-03	9.850	9.700	9.910	9.700	-0.150	-1.523%	16.21万	0.00亿	0.000%
2026-09-02	9.820	9.850	9.900	9.680	-0.040	-0.404%	16.96万	0.00亿	0.000%
2026-09-01	9.680	9.890	9.910	9.650	0.170	1.749%	22.82万	0.00亿	0.000%
2026-08-31	9.600	9.720	9.740	9.480	0.000	0.000%	19.68万	0.00亿	0.000%
2026-08-28	9.830	9.720	9.850	9.670	-0.130	-1.320%	21.72万	0.00亿	0.000%
2026-08-27	9.890	9.850	9.930	9.800	-0.020	-0.203%	19.01万	0.00亿	0.000%
2026-08-26	9.730	9.870	9.920	9.690	0.130	1.335%	21.36万	0.00亿	0.000%
2026-08-25	9.480	9.740	9.770	9.450	0.230	2.419%	24.74万	0.00亿	0.000%
2026-08-24	9.550	9.510	9.680	9.470	-0.080	-0.834%	16.23万	0.00亿	0.000%
2026-08-21	9.440	9.590	9.610	9.370	0.130	1.374%	20.18万	0.00亿	0.000%
2026-08-20	9.350	9.460	9.510	9.290	0.160	1.720%	19.01万	0.00亿	0.000%
2026-08-19	9.550	9.300	9.600	9.280	-0.350	-3.627%	30.84万	0.00亿	0.000%
2026-08-18	9.790	9.650	9.800	9.510	-0.160	-1.631%	35.50万	0.00亿	0.000%
2026-08-17	10.000	9.810	10.000	9.780	-0.170	-1.703%	42.16万	0.00亿	0.000%
2026-08-14	10.100	9.980	10.190	9.890	-0.110	-1.090%	22.59万	0.00亿	0.000%
2026-08-13	10.270	10.090	10.450	10.080	-0.130	-1.272%	25.11万	0.00亿	0.000%
2026-08-12	10.150	10.220	10.260	10.080	0.120	1.188%	20.26万	0.00亿	0.000%
2026-08-11	10.220	10.100	10.260	10.070	-0.130	-1.271%	21.64万	0.00亿	0.000%
2026-08-10	10.230	10.230	10.300	10.120	0.020	0.196%	21.70万	0.00亿	0.000%
2026-08-07	10.330	10.210	10.360	10.070	-0.170	-1.638%	31.28万	0.00亿	0.000%
2026-08-06	10.270	10.380	10.610	10.200	0.020	0.193%	37.54万	0.00亿	0.000%
2026-08-05	10.340	10.360	10.500	10.280	0.020	0.193%	32.27万	0.00亿	0.000%
2026-08-04	10.300	10.340	10.390	10.230	0.080	0.780%	27.52万	0.00亿	0.000%
2026-08-03	10.170	10.260	10.310	10.170	0.020	0.195%	23.43万	0.00亿	0.000%
2026-07-31	10.010	10.240	10.360	10.000	0.330	3.330%	41.71万	0.00亿	0.000%
2026-07-30	9.800	9.910	10.050	9.780	0.040	0.405%	32.55万	0.00亿	0.000%
2026-07-29	9.670	9.870	9.920	9.530	0.200	2.068%	36.88万	0.00亿	0.000%
2026-07-28	9.590	9.670	9.820	9.510	-0.080	-0.821%	28.44万	0.00亿	0.000%
2026-07-27	9.600	9.750	9.770	9.520	0.190	1.987%	26.41万	0.00亿	0.000%
2026-07-24	9.980	9.560	9.980	9.560	-0.570	-5.627%	41.59万	0.00亿	0.000%
2026-07-23	10.140	10.130	10.280	9.980	-0.110	-1.074%	36.24万	0.00亿	0.000%
2026-07-22	10.110	10.240	10.530	10.010	-0.130	-1.254%	50.20万	0.00亿	0.000%
2026-07-21	10.010	10.370	10.510	9.960	0.290	2.877%	61.80万	0.00亿	0.000%
2026-07-20	9.860	10.080	10.090	9.720	0.220	2.231%	41.97万	0.00亿	0.000%
2026-07-17	10.170	9.860	10.240	9.790	-0.330	-3.238%	43.16万	0.00亿	0.000%
2026-07-16	9.860	10.190	10.330	9.810	0.220	2.207%	46.97万	0.00亿	0.000%
2026-07-15	9.900	9.970	10.110	9.840	0.000	0.000%	35.83万	0.00亿	0.000%
2026-07-14	10.140	9.970	10.230	9.660	-0.160	-1.579%	45.69万	0.00亿	0.000%
2026-07-13	10.280	10.130	10.460	10.060	-0.140	-1.363%	48.14万	0.00亿	0.000%
2026-07-10	10.470	10.270	10.690	10.270	-0.330	-3.113%	73.54万	0.00亿	0.000%
2026-07-09	10.320	10.600	11.000	10.010	0.520	5.159%	101.22万	0.00亿	0.000%
2026-07-08	9.250	10.080	10.080	9.210	0.920	10.044%	45.08万	0.00亿	0.000%
2026-07-07	9.400	9.160	9.410	9.130	-0.240	-2.553%	14.29万	0.00亿	0.000%
2026-07-06	9.550	9.400	9.570	9.310	-0.110	-1.157%	18.86万	0.00亿	0.000%
2026-07-03	9.400	9.510	9.580	9.380	0.150	1.603%	15.93万	0.00亿	0.000%
2026-07-02	9.410	9.360	9.490	9.310	-0.120	-1.266%	23.03万	0.00亿	0.000%
2026-07-01	9.380	9.480	9.600	9.330	0.100	1.066%	20.88万	0.00亿	0.000%
2026-06-30	9.240	9.380	9.480	9.210	0.110	1.187%	15.70万	0.00亿	0.000%
2026-06-29	9.260	9.270	9.350	9.140	0.010	0.108%	18.91万	0.00亿	0.000%
2026-06-26	9.730	9.260	9.800	9.260	-0.500	-5.123%	26.28万	0.00亿	0.000%
2026-06-25	9.810	9.760	9.910	9.660	-0.070	-0.712%	18.28万	0.00亿	0.000%
2026-06-24	9.960	9.830	10.030	9.660	-0.140	-1.404%	17.81万	0.00亿	0.000%
2026-06-23	10.180	9.970	10.360	9.910	-0.210	-2.063%	22.03万	0.00亿	0.000%
2026-06-22	9.980	10.180	10.190	9.780	0.260	2.621%	26.19万	0.00亿	0.000%
2026-06-18	10.010	9.920	10.110	9.920	-0.180	-1.782%	15.63万	0.00亿	0.000%
2026-06-17	9.960	10.100	10.160	9.960	0.050	0.498%	17.41万	0.00亿	0.000%
2026-06-16	10.100	10.050	10.120	9.940	-0.090	-0.888%	19.84万	0.00亿	0.000%
2026-06-15	9.840	10.140	10.140	9.800	0.310	3.154%	24.67万	0.00亿	0.000%
2026-06-12	9.660	9.830	9.860	9.590	0.270	2.824%	26.38万	0.00亿	0.000%
2026-06-11	9.780	9.560	9.870	9.480	-0.330	-3.337%	21.34万	0.00亿	0.000%
2026-06-10	9.860	9.890	10.020	9.750	-0.020	-0.202%	17.03万	0.00亿	0.000%
2026-06-09	9.920	9.910	9.940	9.790	0.090	0.916%	17.86万	0.00亿	0.000%
2026-06-08	9.990	9.820	10.070	9.700	-0.350	-3.441%	28.12万	0.00亿	0.000%
2026-06-05	10.140	10.170	10.320	10.060	0.050	0.494%	17.98万	0.00亿	0.000%
2026-06-04	10.250	10.120	10.310	10.080	-0.160	-1.556%	16.72万	0.00亿	0.000%
2026-06-03	10.320	10.280	10.500	10.220	-0.030	-0.291%	17.92万	0.00亿	0.000%
2026-06-02	10.510	10.310	10.520	10.200	-0.200	-1.903%	19.07万	0.00亿	0.000%
2026-06-01	10.450	10.510	10.630	10.310	0.090	0.864%	22.96万	0.00亿	0.000%
2026-05-29	10.850	10.420	10.900	10.360	-0.320	-2.980%	23.86万	0.00亿	0.000%
2026-05-28	10.790	10.740	10.830	10.530	0.010	0.093%	20.85万	0.00亿	0.000%
2026-05-27	11.040	10.730	11.150	10.700	-0.370	-3.333%	26.52万	0.00亿	0.000%
2026-05-26	11.070	11.100	11.160	10.920	-0.030	-0.270%	21.57万	0.00亿	0.000%
2026-05-25	11.090	11.130	11.180	10.950	0.100	0.907%	20.11万	0.00亿	0.000%
2026-05-22	11.030	11.030	11.110	10.880	0.070	0.639%	22.69万	0.00亿	0.000%
2026-05-21	11.490	10.960	11.650	10.900	-0.430	-3.775%	31.03万	0.00亿	0.000%
2026-05-20	11.690	11.390	11.690	11.360	-0.330	-2.816%	23.14万	0.00亿	0.000%
2026-05-19	11.270	11.720	11.830	11.190	0.460	4.085%	34.90万	0.00亿	0.000%
2026-05-18	11.180	11.260	11.350	11.100	0.080	0.716%	21.30万	0.00亿	0.000%
2026-05-15	11.400	11.180	11.530	11.080	-0.200	-1.757%	30.03万	0.00亿	0.000%
2026-05-14	11.990	11.380	12.080	11.380	-0.400	-3.396%	32.56万	0.00亿	0.000%
2026-05-13	11.600	11.780	11.810	11.510	0.130	1.116%	25.54万	0.00亿	0.000%
2026-05-12	11.910	11.650	11.980	11.610	-0.260	-2.183%	24.86万	0.00亿	0.000%
2026-05-11	11.930	11.910	12.050	11.840	-0.040	-0.335%	26.43万	0.00亿	0.000%
2026-05-08	11.900	11.950	12.040	11.760	0.110	0.929%	25.57万	0.00亿	0.000%
2026-05-07	11.880	11.840	11.920	11.700	0.040	0.339%	24.51万	0.00亿	0.000%
2026-05-06	11.580	11.800	11.970	11.560	0.340	2.967%	30.80万	0.00亿	0.000%
2026-04-30	11.490	11.460	11.550	11.400	-0.030	-0.261%	16.94万	0.00亿	0.000%
2026-04-29	11.330	11.490	11.520	11.320	0.120	1.055%	17.48万	0.00亿	0.000%
2026-04-28	11.620	11.370	11.650	11.300	-0.310	-2.654%	20.67万	0.00亿	0.000%
2026-04-27	11.660	11.680	11.720	11.320	-0.100	-0.849%	24.20万	0.00亿	0.000%
2026-04-24	11.850	11.780	11.930	11.630	-0.110	-0.925%	19.49万	0.00亿	0.000%
2026-04-23	11.970	11.890	12.100	11.860	-0.090	-0.751%	17.94万	0.00亿	0.000%
2026-04-22	11.830	11.980	12.020	11.810	0.100	0.842%	16.32万	0.00亿	0.000%
2026-04-21	12.000	11.880	12.000	11.800	-0.160	-1.329%	19.49万	0.00亿	0.000%
2026-04-20	11.890	12.040	12.210	11.850	0.130	1.092%	25.89万	0.00亿	0.000%
2026-04-17	11.870	11.910	11.980	11.810	0.050	0.422%	17.48万	0.00亿	0.000%
2026-04-16	11.790	11.860	11.930	11.750	0.120	1.022%	17.42万	0.00亿	0.000%
2026-04-15	11.890	11.740	11.930	11.730	-0.090	-0.761%	16.65万	0.00亿	0.000%
2026-04-14	11.840	11.830	11.930	11.750	0.090	0.767%	16.52万	0.00亿	0.000%
2026-04-13	11.540	11.740	11.830	11.520	0.000	0.000%	23.70万	0.00亿	0.000%
2026-04-10	11.500	11.660	11.750	11.500	0.000	0.000%	28.22万	0.00亿	0.000%
2026-04-09	11.500	11.420	11.550	11.380	0.000	0.000%	21.47万	0.00亿	0.000%
2026-04-08	11.430	11.640	11.650	11.410	0.000	0.000%	32.14万	0.00亿	0.000%
2026-04-07	11.200	11.230	11.440	11.190	0.000	0.000%	19.29万	0.00亿	0.000%
2026-04-03	11.250	11.170	11.360	11.150	0.000	0.000%	18.15万	0.00亿	0.000%
2026-04-02	11.370	11.110	11.370	11.050	0.000	0.000%	15.43万	0.00亿	0.000%
2026-04-01	11.430	11.370	11.510	11.310	0.000	0.000%	19.68万	0.00亿	0.000%