广电运通
SZ002152 前复权 MAIN
8.95
+0.01
(+0.11%)
今开
8.96
最高
8.97
最低
8.86
昨收
8.94
振幅
1.23%
成交量
954.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.00
MA10
9.14
MA20
9.36
MA60
9.77
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.96 | 8.97 | 8.86 | 8.95 | 955万 |
| 2 | 2026-09-29 | 8.88 | 8.95 | 8.87 | 8.94 | 795万 |
| 3 | 2026-09-28 | 9.03 | 9.06 | 8.82 | 8.88 | 1,463万 |
| 4 | 2026-09-24 | 9.17 | 9.19 | 9.02 | 9.03 | 1,453万 |
| 5 | 2026-09-23 | 9.31 | 9.34 | 9.17 | 9.18 | 1,776万 |
| 6 | 2026-09-22 | 9.40 | 9.48 | 9.32 | 9.33 | 1,830万 |
| 7 | 2026-09-21 | 9.31 | 9.35 | 9.27 | 9.34 | 1,370万 |
| 8 | 2026-09-18 | 9.24 | 9.35 | 9.24 | 9.28 | 1,312万 |
| 9 | 2026-09-17 | 9.19 | 9.28 | 9.14 | 9.20 | 1,284万 |
| 10 | 2026-09-16 | 9.28 | 9.30 | 9.16 | 9.22 | 2,380万 |
| 11 | 2026-09-15 | 9.48 | 9.54 | 9.28 | 9.29 | 1,872万 |
| 12 | 2026-09-14 | 9.40 | 9.56 | 9.38 | 9.45 | 1,648万 |