广宇集团(002133)股票行情
广宇集团(002133)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 |
|---|
| 2025-12-12 | 3.31 | 3.29 | -0.37 | -10.11% | 3.29 | 3.45 | 1380919 | 46183.10 | 17.94% |
| 2025-12-11 | 3.93 | 3.66 | -0.11 | -2.92% | 3.61 | 4.15 | 1773201 | 71131.62 | 23.03% |
| 2025-12-10 | 3.61 | 3.77 | 0.34 | 9.91% | 3.59 | 3.77 | 310621 | 11649.89 | 4.03% |
| 2025-12-09 | 3.46 | 3.43 | -0.03 | -0.87% | 3.34 | 3.47 | 182487 | 6190.30 | 2.37% |
| 2025-12-08 | 3.45 | 3.46 | 0.02 | 0.58% | 3.40 | 3.48 | 151519 | 5226.71 | 1.97% |
| 2025-12-05 | 3.41 | 3.44 | 0.02 | 0.58% | 3.36 | 3.45 | 131652 | 4474.52 | 1.71% |
| 2025-12-04 | 3.46 | 3.42 | -0.04 | -1.16% | 3.37 | 3.53 | 183960 | 6331.48 | 2.39% |
| 2025-12-03 | 3.50 | 3.46 | -0.05 | -1.42% | 3.44 | 3.52 | 126659 | 4393.41 | 1.65% |
| 2025-12-02 | 3.46 | 3.51 | 0.05 | 1.45% | 3.40 | 3.52 | 139725 | 4849.66 | 1.81% |
| 2025-12-01 | 3.50 | 3.46 | -0.04 | -1.14% | 3.44 | 3.55 | 167298 | 5836.59 | 2.17% |
| 2025-11-28 | 3.39 | 3.50 | 0.09 | 2.64% | 3.36 | 3.50 | 156300 | 5368.70 | 2.03% |
| 2025-11-27 | 3.37 | 3.41 | 0.03 | 0.89% | 3.31 | 3.45 | 162003 | 5499.12 | 2.10% |
| 2025-11-26 | 3.42 | 3.38 | -0.05 | -1.46% | 3.38 | 3.48 | 155494 | 5335.64 | 2.02% |
| 2025-11-25 | 3.43 | 3.43 | 0.01 | 0.29% | 3.40 | 3.46 | 193646 | 6637.61 | 2.52% |
| 2025-11-24 | 3.38 | 3.42 | 0.05 | 1.48% | 3.38 | 3.51 | 216034 | 7426.55 | 2.81% |
| 2025-11-21 | 3.60 | 3.37 | -0.26 | -7.16% | 3.36 | 3.64 | 292557 | 10131.51 | 3.80% |
| 2025-11-20 | 3.65 | 3.63 | 0.03 | 0.83% | 3.55 | 3.68 | 178002 | 6443.13 | 2.31% |
| 2025-11-19 | 3.73 | 3.60 | -0.14 | -3.74% | 3.59 | 3.75 | 189729 | 6913.77 | 2.46% |
| 2025-11-18 | 3.86 | 3.74 | -0.11 | -2.86% | 3.68 | 3.86 | 250566 | 9356.06 | 3.25% |
| 2025-11-17 | 3.83 | 3.85 | 0.00 | 0.00% | 3.79 | 3.86 | 131735 | 5040.99 | 1.71% |
| 2025-11-14 | 3.81 | 3.85 | 0.03 | 0.79% | 3.77 | 3.87 | 142627 | 5491.61 | 1.85% |
| 2025-11-13 | 3.76 | 3.82 | 0.05 | 1.33% | 3.74 | 3.83 | 151105 | 5731.18 | 1.96% |
| 2025-11-12 | 3.79 | 3.77 | -0.02 | -0.53% | 3.74 | 3.84 | 129892 | 4900.04 | 1.69% |
| 2025-11-11 | 3.73 | 3.79 | 0.06 | 1.61% | 3.71 | 3.82 | 178897 | 6758.54 | 2.32% |
| 2025-11-10 | 3.67 | 3.73 | 0.07 | 1.91% | 3.63 | 3.74 | 195376 | 7235.60 | 2.54% |
| 2025-11-07 | 3.63 | 3.66 | 0.01 | 0.27% | 3.62 | 3.70 | 160370 | 5866.20 | 2.08% |
| 2025-11-06 | 3.65 | 3.65 | 0.02 | 0.55% | 3.58 | 3.66 | 180714 | 6534.38 | 2.35% |
| 2025-11-05 | 3.55 | 3.63 | 0.05 | 1.40% | 3.50 | 3.66 | 205573 | 7401.99 | 2.67% |
| 2025-11-04 | 3.60 | 3.58 | -0.02 | -0.56% | 3.53 | 3.60 | 166870 | 5957.70 | 2.17% |
| 2025-11-03 | 3.57 | 3.60 | 0.04 | 1.12% | 3.54 | 3.62 | 202644 | 7254.35 | 2.63% |
| 2025-10-31 | 3.56 | 3.56 | -0.02 | -0.56% | 3.48 | 3.58 | 266061 | 9421.43 | 3.46% |
| 2025-10-30 | 3.63 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 154746 | 5569.77 | 2.01% |
| 2025-10-29 | 3.65 | 3.64 | -0.02 | -0.55% | 3.58 | 3.68 | 173434 | 6286.07 | 2.25% |
| 2025-10-28 | 3.68 | 3.66 | -0.01 | -0.27% | 3.65 | 3.71 | 141941 | 5217.09 | 1.84% |
| 2025-10-27 | 3.69 | 3.67 | 0.00 | 0.00% | 3.63 | 3.72 | 199767 | 7339.62 | 2.59% |
| 2025-10-24 | 3.80 | 3.67 | -0.09 | -2.39% | 3.65 | 3.81 | 229664 | 8486.89 | 2.98% |
| 2025-10-23 | 3.84 | 3.76 | -0.08 | -2.08% | 3.71 | 3.89 | 254042 | 9558.61 | 3.30% |
| 2025-10-22 | 3.79 | 3.84 | -0.01 | -0.26% | 3.79 | 3.92 | 319426 | 12326.34 | 4.15% |
| 2025-10-21 | 3.63 | 3.85 | 0.22 | 6.06% | 3.60 | 3.86 | 405553 | 15254.53 | 5.27% |
| 2025-10-20 | 3.58 | 3.63 | 0.06 | 1.68% | 3.53 | 3.63 | 203696 | 7335.33 | 2.65% |
| 2025-10-17 | 3.53 | 3.57 | 0.03 | 0.85% | 3.53 | 3.67 | 235214 | 8462.46 | 3.06% |
| 2025-10-16 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.62 | 176958 | 6350.78 | 2.30% |
| 2025-10-15 | 3.55 | 3.58 | 0.03 | 0.85% | 3.53 | 3.60 | 140774 | 5024.49 | 1.83% |
| 2025-10-14 | 3.57 | 3.55 | 0.00 | 0.00% | 3.53 | 3.63 | 211405 | 7570.53 | 2.75% |
| 2025-10-13 | 3.40 | 3.55 | 0.03 | 0.85% | 3.37 | 3.56 | 221672 | 7758.19 | 2.88% |
| 2025-10-10 | 3.49 | 3.52 | 0.06 | 1.73% | 3.44 | 3.56 | 230717 | 8111.92 | 3.00% |
| 2025-10-09 | 3.53 | 3.46 | -0.07 | -1.98% | 3.36 | 3.55 | 311956 | 10672.40 | 4.05% |
| 2025-09-30 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.63 | 258810 | 9191.24 | 3.36% |
| 2025-09-29 | 3.49 | 3.51 | 0.01 | 0.29% | 3.35 | 3.53 | 253337 | 8755.01 | 3.29% |
| 2025-09-26 | 3.42 | 3.50 | 0.10 | 2.94% | 3.35 | 3.63 | 305244 | 10741.43 | 3.96% |
| 2025-09-25 | 3.47 | 3.40 | -0.08 | -2.30% | 3.38 | 3.53 | 185423 | 6365.81 | 2.41% |
| 2025-09-24 | 3.38 | 3.48 | 0.10 | 2.96% | 3.34 | 3.55 | 254058 | 8820.64 | 3.30% |
| 2025-09-23 | 3.51 | 3.38 | -0.13 | -3.70% | 3.26 | 3.51 | 261783 | 8772.19 | 3.40% |
| 2025-09-22 | 3.52 | 3.51 | -0.02 | -0.57% | 3.42 | 3.52 | 177131 | 6141.88 | 2.30% |
| 2025-09-19 | 3.58 | 3.53 | -0.05 | -1.40% | 3.45 | 3.62 | 243680 | 8543.01 | 3.17% |
| 2025-09-18 | 3.69 | 3.58 | -0.11 | -2.98% | 3.53 | 3.73 | 320159 | 11654.28 | 4.16% |
| 2025-09-17 | 3.75 | 3.69 | -0.06 | -1.60% | 3.62 | 3.76 | 315223 | 11611.76 | 4.09% |
| 2025-09-16 | 3.57 | 3.75 | 0.18 | 5.04% | 3.56 | 3.83 | 435982 | 16138.35 | 5.66% |
| 2025-09-15 | 3.57 | 3.57 | 0.00 | 0.00% | 3.46 | 3.60 | 284504 | 10059.04 | 3.70% |
| 2025-09-12 | 3.55 | 3.57 | 0.04 | 1.13% | 3.51 | 3.59 | 272144 | 9693.29 | 3.53% |
| 2025-09-11 | 3.51 | 3.53 | 0.02 | 0.57% | 3.44 | 3.55 | 255318 | 8922.11 | 3.32% |
| 2025-09-10 | 3.47 | 3.51 | 0.04 | 1.15% | 3.40 | 3.54 | 301511 | 10489.12 | 3.92% |
| 2025-09-09 | 3.41 | 3.47 | 0.05 | 1.46% | 3.41 | 3.52 | 311822 | 10817.55 | 4.05% |
| 2025-09-08 | 3.34 | 3.42 | 0.07 | 2.09% | 3.34 | 3.44 | 256538 | 8735.86 | 3.33% |
| 2025-09-05 | 3.36 | 3.35 | -0.01 | -0.30% | 3.26 | 3.36 | 238297 | 7888.08 | 3.10% |
| 2025-09-04 | 3.28 | 3.36 | 0.08 | 2.44% | 3.27 | 3.41 | 336136 | 11271.69 | 4.37% |
| 2025-09-03 | 3.40 | 3.28 | -0.12 | -3.53% | 3.27 | 3.42 | 217803 | 7281.71 | 2.83% |
| 2025-09-02 | 3.43 | 3.40 | -0.05 | -1.45% | 3.25 | 3.43 | 341490 | 11419.81 | 4.44% |
| 2025-09-01 | 3.38 | 3.45 | 0.09 | 2.68% | 3.35 | 3.46 | 392252 | 13379.70 | 5.10% |
| 2025-08-29 | 3.34 | 3.36 | 0.06 | 1.82% | 3.29 | 3.38 | 193872 | 6454.88 | 2.52% |
| 2025-08-28 | 3.29 | 3.30 | 0.02 | 0.61% | 3.19 | 3.36 | 250395 | 8237.74 | 3.25% |
| 2025-08-27 | 3.40 | 3.28 | -0.12 | -3.53% | 3.27 | 3.42 | 206321 | 6910.44 | 2.68% |
| 2025-08-26 | 3.38 | 3.40 | 0.01 | 0.29% | 3.32 | 3.42 | 161560 | 5463.27 | 2.10% |
| 2025-08-25 | 3.35 | 3.39 | 0.04 | 1.19% | 3.33 | 3.42 | 191724 | 6492.68 | 2.49% |
| 2025-08-22 | 3.37 | 3.35 | -0.03 | -0.89% | 3.29 | 3.38 | 188077 | 6254.73 | 2.44% |
| 2025-08-21 | 3.38 | 3.38 | 0.00 | 0.00% | 3.34 | 3.40 | 162750 | 5488.82 | 2.11% |
| 2025-08-20 | 3.33 | 3.38 | 0.04 | 1.20% | 3.30 | 3.38 | 198826 | 6646.84 | 2.58% |
| 2025-08-19 | 3.24 | 3.34 | 0.11 | 3.41% | 3.23 | 3.35 | 229802 | 7596.53 | 2.98% |
| 2025-08-18 | 3.28 | 3.23 | -0.03 | -0.92% | 3.22 | 3.29 | 248986 | 8113.07 | 3.23% |
| 2025-08-15 | 3.25 | 3.26 | 0.00 | 0.00% | 3.25 | 3.32 | 186869 | 6134.50 | 2.43% |
深证大盘股票行情在线 K线走势图
广宇集团(002133)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
