广电计量（002967）历史行情

以下为广电计量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	17.080	17.240	17.300	16.600	0.160	0.937%	653.73万	1.11亿	1.078%
2026-10-08	17.510	17.080	17.640	17.060	-0.480	-2.733%	4.37万	0.00亿	0.000%
2026-10-07	17.700	17.560	17.750	17.490	-0.090	-0.510%	362.43万	0.64亿	0.598%
2026-10-06	17.700	17.560	17.750	17.490	-0.090	-0.510%	362.43万	0.64亿	0.598%
2026-10-05	17.700	17.560	17.750	17.490	-0.090	-0.510%	362.43万	0.64亿	0.598%
2026-10-02	17.700	17.560	17.750	17.490	-0.090	-0.510%	362.43万	0.64亿	0.598%
2026-10-01	17.700	17.560	17.750	17.490	-0.090	-0.510%	362.43万	0.64亿	0.598%
2026-09-30	17.700	17.560	17.750	17.490	-0.090	-0.510%	3.62万	0.00亿	0.000%
2026-09-29	17.920	17.650	18.040	17.580	-0.360	-1.999%	5.59万	0.00亿	0.000%
2026-09-28	18.200	18.010	18.440	17.860	-0.100	-0.552%	9.47万	0.00亿	0.000%
2026-09-27	17.480	18.110	18.400	17.410	0.550	3.132%	1,105.08万	1.98亿	1.822%
2026-09-24	17.480	18.110	18.400	17.410	0.550	3.132%	11.05万	0.00亿	0.000%
2026-09-23	17.070	17.560	17.650	17.020	0.490	2.871%	5.23万	0.00亿	0.000%
2026-09-22	17.150	17.070	17.330	17.020	0.015	0.088%	3.05万	0.00亿	0.000%
2026-09-21	16.975	17.055	17.125	16.955	0.080	0.471%	3.12万	0.00亿	0.000%
2026-09-18	16.905	16.975	17.105	16.895	0.150	0.892%	2.38万	0.00亿	0.000%
2026-09-17	16.895	16.825	17.095	16.775	-0.120	-0.708%	2.52万	0.00亿	0.000%
2026-09-16	16.865	16.945	16.985	16.675	0.120	0.713%	2.94万	0.00亿	0.000%
2026-09-15	16.745	16.825	17.105	16.725	0.030	0.179%	3.97万	0.00亿	0.000%
2026-09-14	16.755	16.795	16.905	16.655	-0.010	-0.060%	3.01万	0.00亿	0.000%
2026-09-11	16.805	16.805	16.875	16.465	-0.100	-0.592%	4.40万	0.00亿	0.000%
2026-09-10	17.255	16.905	17.255	16.905	-0.350	-2.028%	3.36万	0.00亿	0.000%
2026-09-09	17.295	17.255	17.425	17.155	-0.040	-0.231%	2.97万	0.00亿	0.000%
2026-09-08	17.375	17.295	17.455	17.205	-0.050	-0.288%	2.91万	0.00亿	0.000%
2026-09-07	17.625	17.345	17.625	17.305	-0.180	-1.027%	4.10万	0.00亿	0.000%
2026-09-04	17.355	17.525	17.915	17.205	0.310	1.801%	7.08万	0.00亿	0.000%
2026-09-03	17.235	17.215	17.345	17.045	0.030	0.175%	2.62万	0.00亿	0.000%
2026-09-02	17.405	17.185	17.455	17.095	-0.290	-1.660%	2.67万	0.00亿	0.000%
2026-09-01	17.595	17.475	17.715	17.435	-0.120	-0.682%	3.22万	0.00亿	0.000%
2026-08-31	17.025	17.595	17.695	16.965	0.530	3.106%	6.17万	0.00亿	0.000%
2026-08-28	17.115	17.065	17.385	17.025	-0.140	-0.814%	3.01万	0.00亿	0.000%
2026-08-27	17.005	17.205	17.245	16.865	0.230	1.355%	3.40万	0.00亿	0.000%
2026-08-26	16.925	16.975	17.185	16.905	-0.030	-0.176%	3.02万	0.00亿	0.000%
2026-08-25	16.915	17.005	17.155	16.825	0.000	0.000%	3.71万	0.00亿	0.000%
2026-08-24	17.165	17.005	17.235	16.835	-0.080	-0.468%	4.09万	0.00亿	0.000%
2026-08-21	17.295	17.085	17.335	16.915	-0.280	-1.612%	3.61万	0.00亿	0.000%
2026-08-20	17.175	17.365	17.555	17.125	0.330	1.937%	3.58万	0.00亿	0.000%
2026-08-19	17.505	17.035	17.615	16.975	-0.550	-3.128%	5.35万	0.00亿	0.000%
2026-08-18	17.855	17.585	17.855	17.485	-0.280	-1.567%	4.44万	0.00亿	0.000%
2026-08-17	17.385	17.865	17.865	17.265	0.480	2.761%	6.26万	0.00亿	0.000%
2026-08-14	17.615	17.385	17.615	17.265	-0.040	-0.230%	3.15万	0.00亿	0.000%
2026-08-13	17.515	17.425	17.755	17.365	-0.090	-0.514%	4.11万	0.00亿	0.000%
2026-08-12	17.115	17.515	17.705	17.105	0.360	2.099%	5.43万	0.00亿	0.000%
2026-08-11	17.365	17.155	17.455	17.085	-0.360	-2.055%	4.07万	0.00亿	0.000%
2026-08-10	17.155	17.515	17.685	16.995	0.410	2.397%	6.63万	0.00亿	0.000%
2026-08-07	17.215	17.105	17.215	16.905	-0.140	-0.812%	4.83万	0.00亿	0.000%
2026-08-06	17.505	17.245	17.825	17.165	0.000	0.000%	7.37万	0.00亿	0.000%
2026-08-05	17.315	17.245	17.375	17.155	0.040	0.232%	3.84万	0.00亿	0.000%
2026-08-04	17.155	17.205	17.265	17.085	0.020	0.116%	3.78万	0.00亿	0.000%
2026-08-03	16.845	17.185	17.235	16.795	0.340	2.018%	3.57万	0.00亿	0.000%
2026-07-31	16.795	16.845	17.105	16.755	0.220	1.323%	5.59万	0.00亿	0.000%
2026-07-30	16.535	16.625	16.865	16.415	0.040	0.241%	4.38万	0.00亿	0.000%
2026-07-29	16.065	16.585	16.675	16.005	0.500	3.108%	5.01万	0.00亿	0.000%
2026-07-28	16.175	16.085	16.295	16.005	-0.150	-0.924%	3.33万	0.00亿	0.000%
2026-07-27	15.685	16.235	16.315	15.685	0.420	2.656%	4.55万	0.00亿	0.000%
2026-07-24	16.015	15.815	16.215	15.755	-0.340	-2.105%	5.24万	0.00亿	0.000%
2026-07-23	15.995	16.155	16.195	15.855	0.100	0.623%	6.32万	0.00亿	0.000%
2026-07-22	16.535	16.055	16.695	16.005	-0.640	-3.833%	6.50万	0.00亿	0.000%
2026-07-21	16.355	16.695	16.815	16.285	0.280	1.706%	6.93万	0.00亿	0.000%
2026-07-20	16.455	16.415	16.745	15.865	0.140	0.860%	6.67万	0.00亿	0.000%
2026-07-17	17.015	16.275	17.135	16.275	-0.870	-5.074%	7.36万	0.00亿	0.000%
2026-07-16	16.935	17.145	17.345	16.875	-0.010	-0.058%	5.48万	0.00亿	0.000%
2026-07-15	16.905	17.155	17.215	16.755	0.250	1.479%	5.94万	0.00亿	0.000%
2026-07-14	17.125	16.905	17.275	16.525	-0.220	-1.285%	8.93万	0.00亿	0.000%
2026-07-13	18.235	17.125	18.235	17.105	-1.200	-6.548%	9.49万	0.00亿	0.000%
2026-07-10	17.875	18.325	18.735	17.605	0.380	2.118%	12.38万	0.00亿	0.000%
2026-07-09	17.985	17.945	18.055	17.465	-0.080	-0.444%	7.28万	0.00亿	0.000%
2026-07-08	18.285	18.025	18.385	17.715	-0.250	-1.368%	7.49万	0.00亿	0.000%
2026-07-07	18.565	18.275	18.675	18.205	-0.330	-1.774%	6.67万	0.00亿	0.000%
2026-07-06	18.945	18.605	19.005	18.575	-0.350	-1.846%	7.50万	0.00亿	0.000%
2026-07-03	18.675	18.955	19.105	18.675	0.280	1.499%	8.22万	0.00亿	0.000%
2026-07-02	18.855	18.675	19.405	18.675	-0.190	-1.007%	12.21万	0.00亿	0.000%
2026-07-01	18.035	18.865	19.215	17.955	0.960	5.362%	12.17万	0.00亿	0.000%
2026-06-30	17.775	17.905	18.095	17.505	0.130	0.731%	6.80万	0.00亿	0.000%
2026-06-29	17.895	17.775	17.895	17.355	-0.130	-0.726%	6.85万	0.00亿	0.000%
2026-06-26	18.185	17.905	18.245	17.745	-0.370	-2.025%	7.74万	0.00亿	0.000%
2026-06-25	18.595	18.275	18.725	18.175	-0.310	-1.668%	7.46万	0.00亿	0.000%
2026-06-24	18.485	18.585	18.815	18.155	0.060	0.324%	8.87万	0.00亿	0.000%
2026-06-23	18.895	18.525	19.325	18.455	-0.450	-2.372%	8.76万	0.00亿	0.000%
2026-06-22	19.355	18.975	19.525	18.415	-0.440	-2.266%	13.11万	0.00亿	0.000%
2026-06-18	18.305	19.415	19.855	18.215	1.080	5.890%	17.37万	0.00亿	0.000%
2026-06-17	18.005	18.335	18.485	17.905	0.350	1.946%	7.30万	0.00亿	0.000%
2026-06-16	17.905	17.985	18.215	17.785	0.030	0.167%	7.54万	0.00亿	0.000%
2026-06-15	17.415	17.955	17.985	17.415	0.660	3.816%	10.84万	0.00亿	0.000%
2026-06-12	17.245	17.295	17.515	17.185	0.220	1.288%	7.80万	0.00亿	0.000%
2026-06-11	17.295	17.075	17.455	16.965	-0.350	-2.009%	6.72万	0.00亿	0.000%
2026-06-10	17.735	17.425	17.785	17.195	-0.490	-2.735%	8.92万	0.00亿	0.000%
2026-06-09	18.115	17.915	18.115	17.685	0.000	0.000%	7.07万	0.00亿	0.000%
2026-06-08	18.465	17.915	18.705	17.705	-0.980	-5.187%	11.92万	0.00亿	0.000%
2026-06-05	19.585	18.895	19.585	18.515	-0.720	-3.671%	15.50万	0.00亿	0.000%
2026-06-04	20.455	19.615	20.595	19.515	-1.040	-5.035%	13.36万	0.00亿	0.000%
2026-06-03	20.375	20.655	21.145	20.155	0.280	1.374%	11.20万	0.00亿	0.000%
2026-06-02	20.555	20.375	20.815	20.215	-0.148	-0.721%	6.91万	0.00亿	0.000%
2026-06-01	20.173	20.523	20.883	20.043	-0.060	-0.292%	10.01万	0.00亿	0.000%
2026-05-29	22.173	20.583	22.243	20.373	-0.640	-3.016%	21.56万	0.00亿	0.000%
2026-05-28	21.333	21.223	21.553	20.643	-0.170	-0.795%	12.40万	0.00亿	0.000%
2026-05-27	21.723	21.393	21.993	21.343	-0.440	-2.015%	10.44万	0.00亿	0.000%
2026-05-26	21.993	21.833	22.123	21.163	-0.190	-0.863%	13.52万	0.00亿	0.000%
2026-05-25	21.763	22.023	22.163	21.113	0.310	1.428%	13.32万	0.00亿	0.000%
2026-05-22	21.293	21.713	21.743	21.073	0.580	2.745%	10.78万	0.00亿	0.000%
2026-05-21	21.703	21.133	22.263	21.103	-0.460	-2.130%	16.35万	0.00亿	0.000%
2026-05-20	21.963	21.593	22.003	21.523	-0.510	-2.307%	9.59万	0.00亿	0.000%
2026-05-19	21.813	22.103	22.193	21.123	0.320	1.469%	15.17万	0.00亿	0.000%
2026-05-18	21.293	21.783	21.813	21.003	0.250	1.161%	11.66万	0.00亿	0.000%
2026-05-15	22.153	21.533	22.313	21.283	-0.480	-2.181%	14.57万	0.00亿	0.000%
2026-05-14	22.303	22.013	22.853	21.963	0.110	0.502%	20.74万	0.00亿	0.000%
2026-05-13	21.473	21.903	22.023	21.123	0.340	1.577%	13.92万	0.00亿	0.000%
2026-05-12	22.163	21.563	22.213	21.463	-0.530	-2.399%	13.46万	0.00亿	0.000%
2026-05-11	22.263	22.093	22.513	21.793	0.130	0.592%	20.68万	0.00亿	0.000%
2026-05-08	21.943	21.963	22.113	21.603	-0.350	-1.569%	19.82万	0.00亿	0.000%
2026-05-07	21.193	22.313	22.543	21.173	1.230	5.834%	24.75万	0.00亿	0.000%
2026-05-06	21.033	21.083	21.263	20.973	0.050	0.238%	12.53万	0.00亿	0.000%
2026-04-30	21.173	21.033	21.283	20.973	-0.140	-0.661%	6.65万	0.00亿	0.000%
2026-04-29	21.053	21.173	21.333	21.013	0.010	0.047%	6.91万	0.00亿	0.000%
2026-04-28	21.913	21.163	21.913	21.053	-0.540	-2.488%	10.82万	0.00亿	0.000%
2026-04-27	21.563	21.703	21.913	21.423	0.280	1.307%	10.74万	0.00亿	0.000%
2026-04-24	21.653	21.423	22.233	21.253	0.060	0.281%	10.78万	0.00亿	0.000%
2026-04-23	21.883	21.363	22.043	21.313	-0.550	-2.510%	13.05万	0.00亿	0.000%
2026-04-22	22.043	21.913	22.393	21.813	-0.130	-0.590%	14.26万	0.00亿	0.000%
2026-04-21	22.143	22.043	22.283	21.603	-0.190	-0.855%	11.06万	0.00亿	0.000%
2026-04-20	22.163	22.233	22.313	21.613	0.420	1.925%	19.05万	0.00亿	0.000%
2026-04-17	20.893	21.813	22.413	20.783	0.790	3.758%	19.41万	0.00亿	0.000%
2026-04-16	20.963	21.023	21.083	20.763	0.180	0.864%	5.89万	0.00亿	0.000%
2026-04-15	20.613	20.843	21.303	20.563	0.390	1.907%	9.32万	0.00亿	0.000%
2026-04-14	20.363	20.453	20.453	20.133	0.290	1.438%	5.69万	0.00亿	0.000%
2026-04-13	20.183	20.163	20.223	20.053	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-10	20.263	20.273	20.553	20.203	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-09	20.163	20.083	20.243	20.023	0.000	0.000%	4.48万	0.00亿	0.000%
2026-04-08	19.913	20.343	20.393	19.873	0.000	0.000%	7.01万	0.00亿	0.000%
2026-04-07	19.743	19.483	19.763	19.423	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-03	19.733	19.693	19.883	19.563	0.000	0.000%	3.58万	0.00亿	0.000%
2026-04-02	20.083	19.773	20.193	19.633	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-01	20.253	20.173	20.343	20.063	0.000	0.000%	6.45万	0.00亿	0.000%