广电电气（601616）历史行情
以下为广电电气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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.630 | 3.620 | 3.640 | 3.410 | -0.010 | -0.275% | 1,861.70万 | 0.66亿 | 2.181% |
| 2026-10-22 | 3.640 | 3.630 | 3.700 | 3.570 | 0.020 | 0.554% | 1,393.87万 | 0.51亿 | 1.633% |
| 2026-10-21 | 3.630 | 3.610 | 3.680 | 3.610 | -0.010 | -0.276% | 765.43万 | 0.28亿 | 0.897% |
| 2026-10-20 | 3.640 | 3.620 | 3.660 | 3.590 | -0.020 | -0.549% | 737.92万 | 0.27亿 | 0.864% |
| 2026-10-19 | 3.640 | 3.640 | 3.670 | 3.560 | -0.020 | -0.546% | 9.68万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.650 | 3.660 | 3.740 | 3.640 | 0.040 | 1.105% | 10.59万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.690 | 3.620 | 3.700 | 3.610 | -0.100 | -2.688% | 13.23万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.830 | 3.720 | 3.840 | 3.720 | -0.100 | -2.618% | 9.88万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.750 | 3.820 | 3.840 | 3.710 | 0.020 | 0.526% | 12.93万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.780 | 3.800 | 3.850 | 3.760 | 0.010 | 0.264% | 12.23万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.760 | 3.790 | 3.790 | 3.680 | 0.030 | 0.798% | 13.15万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.760 | 3.760 | 3.820 | 3.730 | 0.010 | 0.267% | 7.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.800 | 3.750 | 3.800 | 3.740 | -0.030 | -0.794% | 639.81万 | 0.24亿 | 0.749% |
| 2026-10-06 | 3.800 | 3.750 | 3.800 | 3.740 | -0.030 | -0.794% | 639.81万 | 0.24亿 | 0.749% |
| 2026-10-05 | 3.800 | 3.750 | 3.800 | 3.740 | -0.030 | -0.794% | 639.81万 | 0.24亿 | 0.749% |
| 2026-10-02 | 3.800 | 3.750 | 3.800 | 3.740 | -0.030 | -0.794% | 639.81万 | 0.24亿 | 0.749% |
| 2026-10-01 | 3.800 | 3.750 | 3.800 | 3.740 | -0.030 | -0.794% | 639.81万 | 0.24亿 | 0.749% |
| 2026-09-30 | 3.800 | 3.750 | 3.800 | 3.740 | -0.030 | -0.794% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.730 | 3.780 | 3.810 | 3.730 | 0.030 | 0.800% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.770 | 3.750 | 3.780 | 3.700 | -0.020 | -0.531% | 9.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.740 | 3.770 | 3.790 | 3.720 | 0.010 | 0.266% | 686.86万 | 0.26亿 | 0.805% |
| 2026-09-24 | 3.740 | 3.770 | 3.790 | 3.720 | 0.010 | 0.266% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.870 | 3.760 | 3.870 | 3.740 | -0.100 | -2.591% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.880 | 3.860 | 3.900 | 3.810 | 0.000 | 0.000% | 11.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.800 | 3.860 | 3.870 | 3.800 | 0.050 | 1.312% | 10.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.790 | 3.810 | 3.860 | 3.790 | 0.030 | 0.794% | 11.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.790 | 3.780 | 3.810 | 3.740 | -0.020 | -0.526% | 10.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.740 | 3.800 | 3.820 | 3.730 | 0.050 | 1.333% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.810 | 3.750 | 3.830 | 3.740 | -0.060 | -1.575% | 14.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.850 | 3.810 | 3.870 | 3.780 | -0.030 | -0.781% | 13.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.870 | 3.840 | 3.870 | 3.790 | -0.040 | -1.031% | 15.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.860 | 3.880 | 3.910 | 3.770 | 0.000 | 0.000% | 16.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.840 | 3.880 | 3.880 | 3.810 | 0.030 | 0.779% | 10.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.830 | 3.850 | 3.860 | 3.810 | 0.020 | 0.522% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.830 | 3.830 | 3.850 | 3.800 | 0.010 | 0.262% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.850 | 3.820 | 3.890 | 3.800 | -0.010 | -0.261% | 13.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.930 | 3.830 | 3.940 | 3.820 | -0.060 | -1.542% | 14.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.850 | 3.890 | 3.910 | 3.830 | 0.000 | 0.000% | 13.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.880 | 3.890 | 3.910 | 3.860 | 0.020 | 0.517% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.900 | 3.870 | 3.950 | 3.840 | -0.040 | -1.023% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.840 | 3.910 | 3.930 | 3.800 | 0.070 | 1.823% | 19.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.880 | 3.840 | 3.910 | 3.800 | -0.060 | -1.538% | 22.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.920 | 3.900 | 4.010 | 3.890 | -0.070 | -1.763% | 24.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.890 | 3.970 | 4.000 | 3.820 | 0.080 | 2.057% | 34.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.790 | 3.890 | 3.950 | 3.780 | 0.070 | 1.832% | 33.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.730 | 3.820 | 3.820 | 3.690 | 0.060 | 1.596% | 26.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.710 | 3.760 | 3.760 | 3.700 | 0.050 | 1.348% | 16.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.730 | 3.710 | 3.740 | 3.680 | -0.050 | -1.330% | 15.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.760 | 3.760 | 3.770 | 3.710 | 0.010 | 0.267% | 14.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.700 | 3.750 | 3.750 | 3.680 | 0.060 | 1.626% | 16.73万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.700 | 3.690 | 3.720 | 3.660 | -0.030 | -0.806% | 14.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.750 | 3.720 | 3.810 | 3.720 | -0.050 | -1.326% | 22.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.710 | 3.770 | 3.780 | 3.670 | 0.080 | 2.168% | 28.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.720 | 3.690 | 3.730 | 3.660 | -0.050 | -1.337% | 18.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.670 | 3.740 | 3.740 | 3.670 | 0.070 | 1.907% | 24.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.700 | 3.670 | 3.710 | 3.610 | -0.050 | -1.344% | 27.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.730 | 3.720 | 3.730 | 3.650 | -0.050 | -1.326% | 34.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.830 | 3.770 | 3.840 | 3.720 | -0.120 | -3.085% | 50.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.810 | 3.890 | 3.890 | 3.750 | -0.010 | -0.256% | 58.78万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.640 | 3.900 | 3.960 | 3.630 | 0.240 | 6.557% | 79.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.620 | 3.660 | 3.720 | 3.600 | -0.140 | -3.684% | 77.93万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.610 | 3.800 | 3.800 | 3.610 | 0.350 | 10.145% | 54.20万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.390 | 3.450 | 3.480 | 3.370 | 0.060 | 1.770% | 19.50万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.390 | 3.390 | 3.440 | 3.370 | -0.020 | -0.587% | 16.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.300 | 3.410 | 3.430 | 3.300 | 0.070 | 2.096% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.480 | 3.340 | 3.490 | 3.340 | -0.140 | -4.023% | 25.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.210 | 3.480 | 3.500 | 3.200 | 0.260 | 8.075% | 41.67万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.220 | 3.220 | 3.300 | 3.200 | -0.030 | -0.923% | 14.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.250 | 3.250 | 3.270 | 3.080 | 0.020 | 0.619% | 20.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.300 | 3.230 | 3.400 | 3.190 | -0.070 | -2.121% | 20.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.350 | 3.300 | 3.420 | 3.280 | -0.070 | -2.077% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.310 | 3.370 | 3.440 | 3.280 | 0.050 | 1.506% | 17.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.260 | 3.320 | 3.400 | 3.250 | 0.020 | 0.606% | 15.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.200 | 3.300 | 3.310 | 3.160 | 0.060 | 1.852% | 16.40万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.350 | 3.240 | 3.400 | 3.230 | -0.130 | -3.858% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.250 | 3.370 | 3.510 | 3.220 | 0.100 | 3.058% | 25.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.230 | 3.270 | 3.290 | 3.160 | 0.040 | 1.238% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.250 | 3.230 | 3.260 | 3.180 | -0.020 | -0.615% | 13.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.360 | 3.250 | 3.380 | 3.250 | -0.110 | -3.274% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.540 | 3.360 | 3.550 | 3.340 | -0.110 | -3.170% | 18.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.450 | 3.470 | 3.500 | 3.410 | 0.030 | 0.872% | 17.15万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.440 | 3.440 | 3.560 | 3.420 | -0.020 | -0.578% | 14.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.400 | 3.460 | 3.560 | 3.350 | 0.050 | 1.466% | 20.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.400 | 3.410 | 3.430 | 3.320 | 0.020 | 0.590% | 12.45万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.380 | 3.390 | 3.470 | 3.300 | -0.040 | -1.166% | 15.80万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.550 | 3.430 | 3.580 | 3.430 | -0.160 | -4.457% | 17.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.700 | 3.590 | 3.730 | 3.580 | -0.140 | -3.753% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.760 | 3.730 | 3.760 | 3.600 | -0.040 | -1.061% | 17.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.790 | 3.770 | 3.840 | 3.740 | -0.040 | -1.050% | 12.97万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.770 | 3.810 | 3.820 | 3.650 | 0.060 | 1.600% | 20.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.800 | 3.750 | 3.810 | 3.720 | -0.070 | -1.832% | 14.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.950 | 3.820 | 3.960 | 3.780 | -0.120 | -3.046% | 22.88万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.770 | 3.940 | 4.050 | 3.760 | 0.170 | 4.509% | 31.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.760 | 3.770 | 3.830 | 3.740 | 0.040 | 1.072% | 15.02万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.660 | 3.730 | 3.840 | 3.640 | 0.100 | 2.755% | 23.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.670 | 3.630 | 3.710 | 3.580 | -0.060 | -1.626% | 15.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.760 | 3.690 | 3.780 | 3.630 | -0.110 | -2.895% | 19.24万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.850 | 3.800 | 3.880 | 3.760 | -0.030 | -0.783% | 18.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.930 | 3.830 | 3.980 | 3.780 | -0.170 | -4.250% | 22.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.030 | 4.000 | 4.070 | 3.920 | -0.030 | -0.744% | 18.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.120 | 4.030 | 4.120 | 4.000 | -0.100 | -2.421% | 16.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.120 | 4.130 | 4.200 | 4.080 | -0.030 | -0.721% | 15.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.300 | 4.160 | 4.300 | 4.060 | -0.140 | -3.256% | 21.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.210 | 4.300 | 4.340 | 4.190 | 0.070 | 1.655% | 13.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.360 | 4.230 | 4.380 | 4.210 | -0.150 | -3.425% | 20.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.290 | 4.380 | 4.390 | 4.250 | 0.110 | 2.576% | 19.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.280 | 4.270 | 4.340 | 4.240 | -0.030 | -0.698% | 19.38万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.450 | 4.300 | 4.450 | 4.220 | -0.150 | -3.371% | 24.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.490 | 4.450 | 4.590 | 4.420 | -0.040 | -0.891% | 17.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.400 | 4.490 | 4.510 | 4.340 | 0.130 | 2.982% | 19.85万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.670 | 4.360 | 4.700 | 4.330 | -0.310 | -6.638% | 37.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.770 | 4.670 | 4.790 | 4.630 | -0.130 | -2.708% | 23.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.680 | 4.800 | 4.810 | 4.590 | 0.120 | 2.564% | 31.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.450 | 4.680 | 4.700 | 4.430 | 0.200 | 4.464% | 34.50万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.580 | 4.480 | 4.680 | 4.450 | -0.130 | -2.820% | 32.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.900 | 4.610 | 5.000 | 4.600 | -0.270 | -5.533% | 53.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.720 | 4.880 | 4.920 | 4.710 | 0.140 | 2.954% | 54.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.660 | 4.740 | 4.830 | 4.640 | 0.050 | 1.066% | 39.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.740 | 4.690 | 4.770 | 4.660 | -0.020 | -0.425% | 27.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.780 | 4.710 | 4.780 | 4.650 | -0.040 | -0.842% | 24.98万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.680 | 4.750 | 4.760 | 4.660 | 0.070 | 1.496% | 26.21万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.640 | 4.680 | 4.700 | 4.630 | 0.040 | 0.862% | 21.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.670 | 4.640 | 4.720 | 4.610 | -0.050 | -1.066% | 17.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.570 | 4.690 | 4.740 | 4.570 | 0.100 | 2.179% | 29.21万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.610 | 4.590 | 4.650 | 4.550 | -0.040 | -0.864% | 22.55万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.710 | 4.630 | 4.720 | 4.410 | -0.190 | -3.942% | 47.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.710 | 4.820 | 4.850 | 4.710 | 0.050 | 1.048% | 29.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.820 | 4.770 | 4.870 | 4.690 | -0.040 | -0.832% | 26.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.780 | 4.810 | 4.820 | 4.750 | 0.000 | 0.000% | 20.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.840 | 4.800 | 4.860 | 4.700 | -0.070 | -1.437% | 31.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.810 | 4.870 | 4.880 | 4.760 | 0.000 | 0.000% | 32.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.860 | 4.810 | 4.890 | 4.750 | 0.000 | 0.000% | 23.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.820 | 4.860 | 4.860 | 4.690 | 0.040 | 0.830% | 34.04万 | 1.63亿 | 3.990% |
| 2026-04-15 | 4.770 | 4.820 | 4.880 | 4.730 | 0.000 | 0.000% | 41.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.750 | 4.760 | 4.810 | 4.700 | 0.040 | 0.847% | 26.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.730 | 4.720 | 4.750 | 4.670 | 0.000 | 0.000% | 19.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.780 | 4.760 | 4.810 | 4.730 | 0.000 | 0.000% | 24.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.830 | 4.750 | 4.830 | 4.700 | 0.000 | 0.000% | 22.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.720 | 4.880 | 4.880 | 4.710 | 0.000 | 0.000% | 31.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.560 | 4.630 | 4.640 | 4.550 | 0.000 | 0.000% | 20.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.720 | 4.560 | 4.740 | 4.540 | 0.000 | 0.000% | 26.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.850 | 4.730 | 4.900 | 4.680 | 0.000 | 0.000% | 29.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.890 | 4.840 | 4.910 | 4.800 | 0.000 | 0.000% | 25.84万 | 0.00亿 | 0.000% |