| 股票名称 | 代码 002967 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 广电计量 | 2024-04-26 五 | 15.86 | 16.07 | 15.76 | 16.52 | 15.71 | -1.93% | 7.89% | 399665 | 64186万 | 79.82 | 90.66 | 44.61 | 2 | 广电计量 | 2024-04-25 四 | 15.73 | 15.58 | 16.07 | 16.20 | 15.40 | 3.15% | 6.51% | 329468 | 52633万 | 81.39 | 92.44 | 46.36 | 3 | 广电计量 | 2024-04-24 三 | 14.64 | 14.67 | 15.58 | 15.61 | 14.55 | 6.20% | 4.68% | 236861 | 36145万 | 78.91 | 89.62 | 44.95 | 4 | 广电计量 | 2024-04-23 二 | 14.71 | 14.80 | 14.67 | 15.10 | 14.62 | -0.88% | 2.48% | 125423 | 18574万 | 74.3 | 84.39 | 42.32 | 5 | 广电计量 | 2024-04-22 一 | 15.11 | 15.61 | 14.80 | 15.26 | 14.51 | -5.19% | 4.43% | 224509 | 33230万 | 74.96 | 85.13 | 42.7 | 6 | 广电计量 | 2024-04-19 五 | 15.47 | 15.48 | 15.61 | 15.93 | 15.20 | 0.84% | 6.07% | 307622 | 47830万 | 79.06 | 89.79 | 45.03 | 7 | 广电计量 | 2024-04-18 四 | 14.60 | 14.63 | 15.48 | 15.72 | 14.51 | 5.81% | 6.68% | 338190 | 51753万 | 78.4 | 89.04 | 44.66 | 8 | 广电计量 | 2024-04-17 三 | 13.71 | 13.49 | 14.63 | 14.75 | 13.71 | 8.45% | 4.07% | 206089 | 29535万 | 74.1 | 84.16 | 42.21 | 9 | 广电计量 | 2024-04-16 二 | 14.10 | 14.34 | 13.49 | 14.35 | 13.41 | -5.93% | 3.43% | 173709 | 23917万 | 68.32 | 77.6 | 38.92 | 10 | 广电计量 | 2024-04-15 一 | 14.25 | 14.47 | 14.34 | 14.82 | 13.96 | -0.90% | 3.14% | 158990 | 22871万 | 72.63 | 82.49 | 41.37 | 11 | 广电计量 | 2024-04-12 五 | 14.70 | 15.02 | 14.47 | 15.07 | 14.30 | -3.66% | 3.41% | 172744 | 25278万 | 73.29 | 83.24 | 41.74 | 12 | 广电计量 | 2024-04-11 四 | 15.26 | 16.04 | 15.02 | 15.52 | 14.82 | -6.36% | 4.81% | 243504 | 37010万 | 76.07 | 86.4 | 43.33 | 13 | 广电计量 | 2024-04-10 三 | 15.11 | 15.52 | 16.04 | 16.26 | 14.70 | 3.35% | 7.16% | 362515 | 55716万 | 81.24 | 92.27 | 46.27 | 14 | 广电计量 | 2024-04-09 二 | 15.97 | 15.97 | 15.52 | 16.32 | 15.41 | -2.82% | 5.54% | 280535 | 44234万 | 78.6 | 89.28 | 44.77 | 15 | 广电计量 | 2024-04-08 一 | 15.97 | 15.76 | 15.97 | 16.74 | 15.61 | 1.33% | 6.87% | 347826 | 55677万 | 80.88 | 91.86 | 46.07 | 16 | 广电计量 | 2024-04-03 三 | 16.01 | 16.31 | 15.76 | 16.25 | 15.40 | -3.37% | 5.72% | 289894 | 45607万 | 79.82 | 90.66 | 45.47 | 17 | 广电计量 | 2024-04-02 二 | 16.81 | 16.93 | 16.31 | 17.14 | 16.12 | -3.66% | 9.17% | 464673 | 77013万 | 82.6 | 93.82 | 47.05 | 18 | 广电计量 | 2024-04-01 一 | 15.27 | 15.39 | 16.93 | 16.93 | 15.17 | 10.01% | 8.62% | 436601 | 69730万 | 85.74 | 97.39 | 48.84 | 19 | 广电计量 | 2024-03-29 五 | 15.00 | 14.85 | 15.39 | 16.05 | 14.80 | 3.64% | 8.60% | 435620 | 66679万 | 77.95 | 88.53 | 44.4 | 20 | 广电计量 | 2024-03-28 四 | 14.10 | 13.50 | 14.85 | 14.85 | 14.07 | 10.00% | 3.87% | 199479 | 28982万 | 76.49 | 85.42 | 35.35 | 21 | 广电计量 | 2024-03-27 三 | 14.27 | 14.52 | 13.50 | 14.30 | 13.49 | -7.02% | 4.45% | 229454 | 31581万 | 69.54 | 77.66 | 32.14 | 22 | 广电计量 | 2024-03-26 二 | 14.33 | 14.50 | 14.52 | 14.70 | 14.11 | 0.14% | 4.02% | 206995 | 29748万 | 74.79 | 83.52 | 34.57 | 23 | 广电计量 | 2024-03-25 一 | 15.15 | 15.20 | 14.50 | 15.90 | 14.48 | -4.61% | 6.47% | 333126 | 50106万 | 74.69 | 83.41 | 34.52 | 24 | 广电计量 | 2024-03-22 五 | 15.58 | 15.78 | 15.20 | 15.82 | 14.88 | -3.68% | 5.90% | 304167 | 46796万 | 78.3 | 87.43 | 36.19 | 25 | 广电计量 | 2024-03-21 四 | 15.13 | 14.92 | 15.78 | 16.16 | 14.75 | 5.76% | 8.82% | 454458 | 71154万 | 81.28 | 90.77 | 37.57 | 26 | 广电计量 | 2024-03-20 三 | 14.07 | 14.00 | 14.92 | 15.32 | 14.05 | 6.57% | 6.73% | 346836 | 50340万 | 76.85 | 85.82 | 35.52 | 27 | 广电计量 | 2024-03-19 二 | 14.70 | 14.65 | 14.00 | 14.74 | 13.98 | -4.44% | 6.08% | 313168 | 44463万 | 72.11 | 80.53 | 33.33 | 28 | 广电计量 | 2024-03-18 一 | 13.45 | 13.32 | 14.65 | 14.65 | 13.38 | 9.98% | 4.68% | 241035 | 33487万 | 75.46 | 84.27 | 34.88 | 29 | 广电计量 | 2024-03-15 五 | 12.83 | 12.68 | 13.32 | 13.54 | 12.79 | 5.05% | 3.40% | 174887 | 23101万 | 68.61 | 76.62 | 31.71 | 30 | 广电计量 | 2024-03-14 四 | 12.97 | 12.97 | 12.68 | 13.38 | 12.49 | -2.24% | 2.59% | 133294 | 17132万 | 65.32 | 72.94 | 30.19 | 31 | 广电计量 | 2024-03-08 五 | 12.05 | 12.06 | 12.19 | 12.22 | 11.98 | 1.08% | 0.64% | 32848 | 3972万 | 62.79 | 70.12 | 29.02 | 32 | 广电计量 | 2024-03-07 四 | 12.20 | 12.20 | 12.06 | 12.36 | 12.03 | -1.15% | 0.65% | 33436 | 4075万 | 62.12 | 69.37 | 28.71 | 33 | 广电计量 | 2024-03-06 三 | 12.28 | 12.28 | 12.20 | 12.38 | 12.09 | -0.65% | 0.93% | 47793 | 5838万 | 62.84 | 70.18 | 29.04 | 34 | 广电计量 | 2024-03-05 二 | 12.35 | 12.43 | 12.28 | 12.50 | 12.25 | -1.21% | 0.69% | 35624 | 4398万 | 63.25 | 70.64 | 29.23 | 35 | 广电计量 | 2024-03-04 一 | 12.59 | 12.59 | 12.43 | 12.59 | 12.23 | -1.27% | 0.80% | 41032 | 5075万 | 64.03 | 71.5 | 29.59 | 36 | 广电计量 | 2024-03-01 五 | 12.57 | 12.46 | 12.59 | 12.63 | 12.34 | 1.04% | 0.94% | 48336 | 6046万 | 64.85 | 72.42 | 29.97 | 37 | 广电计量 | 2024-02-29 四 | 11.96 | 12.01 | 12.46 | 12.47 | 11.91 | 3.75% | 0.94% | 48299 | 5945万 | 64.18 | 71.67 | 29.66 | 38 | 广电计量 | 2024-02-28 三 | 12.64 | 12.64 | 12.01 | 12.95 | 12.01 | -4.98% | 1.32% | 67883 | 8510万 | 61.86 | 69.08 | 28.59 | 39 | 广电计量 | 2024-02-27 二 | 12.32 | 12.40 | 12.64 | 12.65 | 12.25 | 1.94% | 0.75% | 38809 | 4841万 | 65.11 | 72.71 | 30.09 | 40 | 广电计量 | 2024-02-26 一 | 12.16 | 12.16 | 12.40 | 12.56 | 12.10 | 1.97% | 0.99% | 50909 | 6289万 | 63.87 | 71.33 | 29.52 | 41 | 广电计量 | 2024-02-23 五 | 12.00 | 11.97 | 12.16 | 12.25 | 11.79 | 1.59% | 1.23% | 63133 | 7560万 | 62.64 | 69.95 | 28.95 | 42 | 广电计量 | 2024-02-22 四 | 11.81 | 11.80 | 11.97 | 11.99 | 11.73 | 1.44% | 0.79% | 40776 | 4841万 | 61.66 | 68.85 | 28.5 | 43 | 广电计量 | 2024-02-21 三 | 11.47 | 11.50 | 11.80 | 12.20 | 11.38 | 2.61% | 1.53% | 78942 | 9332万 | 60.78 | 67.88 | 28.09 | 44 | 广电计量 | 2024-02-20 二 | 11.52 | 11.58 | 11.50 | 11.63 | 11.35 | -0.69% | 0.88% | 45400 | 5205万 | 59.24 | 66.15 | 27.38 | 45 | 广电计量 | 2024-02-19 一 | 11.75 | 11.70 | 11.58 | 11.86 | 11.35 | -1.03% | 1.57% | 80768 | 9299万 | 59.65 | 66.61 | 27.57 | 46 | 广电计量 | 2024-02-08 四 | 11.16 | 10.98 | 11.70 | 11.93 | 11.01 | 6.56% | 1.68% | 86521 | 10018万 | 60.27 | 67.3 | 27.85 | 47 | 广电计量 | 2024-02-07 三 | 10.76 | 10.71 | 10.98 | 11.34 | 10.65 | 2.52% | 1.74% | 89523 | 9886万 | 56.56 | 63.16 | 26.14 | 48 | 广电计量 | 2024-02-06 二 | 9.77 | 9.98 | 10.71 | 10.83 | 9.48 | 7.31% | 1.73% | 88900 | 9011万 | 55.17 | 61.61 | 25.5 | 49 | 广电计量 | 2024-02-05 一 | 10.53 | 10.65 | 9.98 | 10.64 | 9.66 | -6.29% | 1.71% | 88141 | 8848万 | 51.41 | 57.41 | 23.76 | 50 | 广电计量 | 2024-02-02 五 | 11.30 | 11.23 | 10.65 | 11.35 | 10.25 | -5.16% | 1.12% | 57611 | 6247万 | 54.86 | 61.26 | 25.35 | 51 | 广电计量 | 2024-02-01 四 | 11.30 | 11.33 | 11.23 | 11.44 | 10.94 | -0.88% | 0.86% | 44522 | 4983万 | 57.85 | 64.6 | 26.73 | 52 | 广电计量 | 2024-01-31 三 | 11.84 | 11.92 | 11.33 | 11.96 | 11.31 | -4.95% | 0.83% | 42504 | 4911万 | 58.36 | 65.17 | 26.97 | 53 | 广电计量 | 2024-01-30 二 | 12.26 | 12.25 | 11.92 | 12.37 | 11.90 | -2.69% | 0.62% | 31772 | 3852万 | 61.4 | 68.57 | 28.38 | 54 | 广电计量 | 2024-01-29 一 | 12.47 | 12.46 | 12.25 | 12.62 | 12.20 | -1.69% | 0.61% | 31609 | 3901万 | 63.1 | 70.47 | 29.16 | 55 | 广电计量 | 2024-01-26 五 | 12.66 | 12.73 | 12.46 | 12.86 | 12.40 | -2.12% | 0.81% | 41533 | 5227万 | 64.18 | 71.67 | 29.66 | 56 | 广电计量 | 2024-01-25 四 | 12.09 | 12.08 | 12.73 | 12.76 | 12.00 | 5.38% | 1.00% | 51557 | 6420万 | 65.57 | 73.23 | 30.31 | 57 | 广电计量 | 2024-01-24 三 | 11.91 | 11.83 | 12.08 | 12.09 | 11.58 | 2.11% | 0.80% | 40955 | 4860万 | 62.22 | 69.49 | 28.76 | 58 | 广电计量 | 2024-01-23 二 | 11.73 | 11.80 | 11.83 | 11.96 | 11.66 | 0.25% | 0.83% | 42922 | 5070万 | 60.94 | 68.05 | 28.16 | 59 | 广电计量 | 2024-01-22 一 | 12.53 | 12.53 | 11.80 | 12.62 | 11.78 | -5.83% | 0.89% | 46047 | 5616万 | 60.78 | 67.88 | 28.09 | 60 | 广电计量 | 2024-01-19 五 | 12.60 | 12.66 | 12.53 | 12.81 | 12.50 | -1.03% | 0.78% | 40096 | 5067万 | 64.54 | 72.08 | 29.83 | 61 | 广电计量 | 2024-01-18 四 | 12.70 | 12.75 | 12.66 | 12.77 | 12.28 | -0.71% | 1.10% | 56838 | 7086万 | 65.21 | 72.82 | 30.14 | 62 | 广电计量 | 2024-01-17 三 | 13.13 | 13.13 | 12.75 | 13.17 | 12.75 | -2.89% | 0.60% | 30988 | 4015万 | 65.68 | 73.34 | 30.35 | 63 | 广电计量 | 2024-01-16 二 | 13.35 | 13.36 | 13.13 | 13.42 | 12.91 | -1.72% | 1.23% | 63188 | 8295万 | 67.63 | 75.53 | 31.26 | 64 | 广电计量 | 2024-01-15 一 | 13.65 | 13.64 | 13.36 | 13.65 | 13.27 | -2.05% | 1.07% | 55106 | 7384万 | 68.82 | 76.85 | 31.81 | 65 | 广电计量 | 2024-01-12 五 | 13.80 | 13.83 | 13.64 | 14.09 | 13.61 | -1.37% | 1.04% | 53492 | 7406万 | 70.26 | 78.46 | 32.47 | 66 | 广电计量 | 2024-01-11 四 | 13.84 | 13.80 | 13.83 | 13.97 | 13.71 | 0.22% | 0.68% | 34958 | 4835万 | 71.24 | 79.55 | 32.92 | 67 | 广电计量 | 2024-01-10 三 | 13.88 | 13.91 | 13.80 | 14.03 | 13.62 | -0.79% | 0.46% | 23612 | 3262万 | 71.08 | 79.38 | 32.85 | 68 | 广电计量 | 2024-01-09 二 | 13.61 | 13.59 | 13.91 | 14.04 | 13.59 | 2.35% | 1.11% | 57280 | 7920万 | 71.65 | 80.01 | 33.11 | 69 | 广电计量 | 2024-01-08 一 | 14.23 | 14.22 | 13.59 | 14.24 | 13.55 | -4.43% | 1.49% | 76768 | 10536万 | 70 | 78.17 | 32.35 | 70 | 广电计量 | 2024-01-05 五 | 14.64 | 14.67 | 14.22 | 14.64 | 14.19 | -3.07% | 0.78% | 40300 | 5804万 | 73.25 | 81.8 | 33.85 | 71 | 广电计量 | 2024-01-04 四 | 14.84 | 14.78 | 14.67 | 14.84 | 14.58 | -0.74% | 0.70% | 35898 | 5258万 | 75.57 | 84.39 | 34.92 | 72 | 广电计量 | 2024-01-03 三 | 14.95 | 14.95 | 14.78 | 15.01 | 14.67 | -1.14% | 0.72% | 37095 | 5496万 | 76.13 | 85.02 | 35.19 | 73 | 广电计量 | 2024-01-02 二 | 15.00 | 15.01 | 14.95 | 15.16 | 14.87 | -0.40% | 0.89% | 45714 | 6861万 | 77.01 | 86 | 35.59 | 74 | 广电计量 | 2023-12-29 五 | 14.84 | 14.82 | 15.01 | 15.12 | 14.81 | 1.28% | 1.32% | 68064 | 10198万 | 77.32 | 86.34 | 35.73 | 75 | 广电计量 | 2023-12-28 四 | 14.37 | 14.37 | 14.82 | 14.94 | 14.21 | 3.13% | 1.01% | 52157 | 7668万 | 76.34 | 85.25 | 35.28 | 76 | 广电计量 | 2023-12-27 三 | 14.25 | 14.28 | 14.37 | 14.41 | 14.12 | 0.63% | 0.51% | 26402 | 3765万 | 74.02 | 82.66 | 34.21 | 77 | 广电计量 | 2023-12-26 二 | 14.37 | 14.31 | 14.28 | 14.37 | 14.14 | -0.21% | 0.51% | 26303 | 3743万 | 73.56 | 82.14 | 34 | 78 | 广电计量 | 2023-12-25 一 | 14.27 | 14.12 | 14.31 | 14.37 | 14.12 | 1.35% | 0.58% | 30094 | 4296万 | 73.71 | 82.31 | 34.07 | 79 | 广电计量 | 2023-12-22 五 | 14.44 | 14.44 | 14.12 | 14.44 | 14.06 | -2.22% | 0.70% | 35801 | 5093万 | 72.73 | 81.22 | 33.61 | 80 | 广电计量 | 2023-12-21 四 | 14.30 | 14.42 | 14.44 | 14.54 | 14.15 | 0.14% | 0.56% | 28752 | 4122万 | 74.38 | 83.06 | 34.38 | 81 | 广电计量 | 2023-12-20 三 | 14.62 | 14.65 | 14.42 | 14.77 | 14.41 | -1.57% | 0.60% | 31096 | 4517万 | 74.28 | 82.95 | 34.33 | 82 | 广电计量 | 2023-12-19 二 | 14.67 | 14.68 | 14.65 | 14.75 | 14.46 | -0.20% | 0.71% | 36540 | 5335万 | 75.46 | 84.27 | 34.88 | 83 | 广电计量 | 2023-12-18 一 | 14.83 | 14.74 | 14.68 | 15.10 | 14.63 | -0.41% | 1.14% | 58498 | 8693万 | 75.62 | 84.44 | 34.95 | 84 | 广电计量 | 2023-12-15 五 | 15.06 | 15.11 | 14.74 | 15.10 | 14.69 | -2.45% | 1.56% | 80572 | 11946万 | 75.93 | 84.79 | 35.09 | 85 | 广电计量 | 2023-12-14 四 | 14.91 | 14.81 | 15.11 | 15.36 | 14.75 | 2.03% | 1.81% | 92986 | 14044万 | 77.83 | 86.92 | 35.97 | 86 | 广电计量 | 2023-12-13 三 | 14.44 | 14.52 | 14.81 | 15.09 | 14.39 | 2.00% | 1.71% | 88080 | 13064万 | 76.29 | 85.19 | 35.26 | 87 | 广电计量 | 2023-12-12 二 | 14.29 | 14.36 | 14.52 | 14.64 | 14.25 | 1.11% | 1.00% | 51562 | 7450万 | 74.79 | 83.52 | 34.57 | 88 | 广电计量 | 2023-12-11 一 | 14.04 | 14.11 | 14.36 | 14.38 | 13.93 | 1.77% | 0.73% | 37634 | 5321万 | 73.97 | 82.6 | 34.19 | 89 | 广电计量 | 2023-12-08 五 | 14.30 | 14.31 | 14.11 | 14.39 | 14.09 | -1.40% | 0.64% | 33098 | 4701万 | 72.68 | 81.16 | 33.59 | 90 | 广电计量 | 2023-12-07 四 | 14.33 | 14.36 | 14.31 | 14.43 | 14.14 | -0.35% | 0.59% | 30610 | 4367万 | 73.71 | 82.31 | 34.07 | 91 | 广电计量 | 2023-12-06 三 | 14.35 | 14.35 | 14.36 | 14.54 | 14.31 | 0.07% | 0.67% | 34614 | 4991万 | 73.97 | 82.6 | 34.19 | 92 | 广电计量 | 2023-12-05 二 | 14.77 | 14.77 | 14.35 | 14.77 | 14.35 | -2.84% | 0.79% | 40914 | 5943万 | 73.92 | 82.54 | 34.16 | 93 | 广电计量 | 2023-12-04 一 | 14.76 | 14.77 | 14.77 | 14.96 | 14.66 | 0.00% | 0.79% | 40688 | 6016万 | 76.08 | 84.96 | 35.16 | 94 | 广电计量 | 2023-12-01 五 | 14.75 | 14.76 | 14.77 | 14.81 | 14.65 | 0.07% | 0.57% | 29107 | 4285万 | 76.08 | 84.96 | 35.16 | 95 | 广电计量 | 2023-11-30 四 | 14.85 | 14.94 | 14.76 | 14.96 | 14.64 | -1.20% | 0.54% | 27846 | 4109万 | 76.03 | 84.9 | 35.14 | 96 | 广电计量 | 2023-11-29 三 | 14.82 | 14.87 | 14.94 | 15.04 | 14.82 | 0.47% | 0.67% | 34715 | 5190万 | 76.96 | 85.94 | 35.57 | 97 | 广电计量 | 2023-11-28 二 | 14.71 | 14.71 | 14.87 | 14.88 | 14.59 | 1.09% | 0.58% | 29740 | 4400万 | 76.6 | 85.54 | 35.4 | 98 | 广电计量 | 2023-11-27 一 | 14.65 | 14.65 | 14.71 | 14.78 | 14.57 | 0.41% | 0.70% | 36042 | 5291万 | 75.77 | 84.62 | 35.02 | 99 | 广电计量 | 2023-11-24 五 | 14.98 | 15.07 | 14.65 | 14.98 | 14.63 | -2.79% | 0.88% | 45262 | 6674万 | 75.46 | 84.27 | 34.88 | 100 | 广电计量 | 2023-11-23 四 | 14.96 | 14.75 | 15.07 | 15.08 | 14.74 | 2.17% | 0.92% | 47231 | 7066万 | 77.63 | 86.69 | 35.88 | 101 | 广电计量 | 2023-11-22 三 | 15.02 | 15.03 | 14.75 | 15.05 | 14.72 | -1.86% | 0.59% | 30636 | 4552万 | 75.98 | 84.85 | 35.11 | 102 | 广电计量 | 2023-11-21 二 | 15.15 | 15.09 | 15.03 | 15.20 | 14.95 | -0.40% | 0.54% | 27898 | 4197万 | 77.42 | 86.46 | 35.78 | 103 | 广电计量 | 2023-11-20 一 | 14.88 | 14.80 | 15.09 | 15.12 | 14.78 | 1.96% | 0.75% | 38626 | 5788万 | 77.73 | 86.8 | 35.92 | 104 | 广电计量 | 2023-11-17 五 | 14.80 | 14.85 | 14.80 | 14.92 | 14.68 | -0.34% | 0.76% | 39378 | 5825万 | 76.24 | 85.13 | 35.23 | 105 | 广电计量 | 2023-11-16 四 | 14.96 | 15.03 | 14.85 | 15.03 | 14.81 | -1.20% | 0.71% | 36675 | 5463万 | 76.49 | 85.42 | 35.35 | 106 | 广电计量 | 2023-11-15 三 | 15.06 | 15.02 | 15.03 | 15.25 | 14.99 | 0.07% | 0.75% | 38504 | 5805万 | 77.42 | 86.46 | 35.78 | 107 | 广电计量 | 2023-11-14 二 | 15.15 | 15.16 | 15.02 | 15.19 | 14.87 | -0.92% | 0.78% | 40220 | 6031万 | 77.37 | 86.4 | 35.76 | 108 | 广电计量 | 2023-11-13 一 | 15.00 | 15.02 | 15.16 | 15.25 | 15.00 | 0.93% | 1.01% | 52122 | 7879万 | 78.09 | 87.2 | 36.09 | 109 | 广电计量 | 2023-11-10 五 | 14.86 | 14.93 | 15.02 | 15.13 | 14.82 | 0.60% | 0.86% | 44085 | 6612万 | 77.37 | 86.4 | 35.76 | 110 | 广电计量 | 2023-11-09 四 | 14.70 | 14.72 | 14.93 | 15.03 | 14.65 | 1.43% | 1.03% | 53219 | 7927万 | 76.91 | 85.88 | 35.54 | 111 | 广电计量 | 2023-11-08 三 | 14.64 | 14.57 | 14.72 | 14.74 | 14.54 | 1.03% | 0.81% | 41589 | 6106万 | 75.82 | 84.67 | 35.04 | 112 | 广电计量 | 2023-11-07 二 | 14.73 | 14.69 | 14.57 | 14.77 | 14.57 | -0.82% | 0.84% | 43505 | 6370万 | 75.05 | 83.81 | 34.69 | 113 | 广电计量 | 2023-11-06 一 | 14.65 | 14.55 | 14.69 | 14.77 | 14.55 | 0.96% | 0.84% | 43047 | 6315万 | 75.67 | 84.5 | 34.97 | 114 | 广电计量 | 2023-11-03 五 | 14.17 | 14.19 | 14.55 | 14.67 | 14.17 | 2.54% | 1.24% | 63884 | 9283万 | 74.95 | 83.7 | 34.64 | 115 | 广电计量 | 2023-11-02 四 | 14.26 | 14.32 | 14.19 | 14.62 | 14.18 | -0.91% | 0.73% | 37391 | 5367万 | 73.09 | 81.62 | 33.78 | 116 | 广电计量 | 2023-11-01 三 | 14.07 | 14.07 | 14.32 | 14.38 | 14.00 | 1.78% | 1.04% | 53772 | 7631万 | 73.76 | 82.37 | 34.09 | 117 | 广电计量 | 2023-10-31 二 | 14.40 | 14.36 | 14.07 | 14.45 | 13.94 | -2.02% | 1.46% | 75424 | 10630万 | 72.48 | 80.93 | 33.5 | 118 | 广电计量 | 2023-10-30 一 | 14.43 | 14.56 | 14.36 | 14.61 | 14.27 | -1.37% | 1.35% | 69301 | 9978万 | 73.97 | 82.6 | 34.19 | 119 | 广电计量 | 2023-10-27 五 | 14.21 | 14.11 | 14.56 | 14.78 | 14.12 | 3.19% | 1.70% | 87491 | 12681万 | 75 | 83.75 | 34.66 | 120 | 广电计量 | 2023-10-26 四 | 13.78 | 13.89 | 14.11 | 14.13 | 13.63 | 1.58% | 0.68% | 34963 | 4859万 | 72.68 | 81.16 | 36.07 | 121 | 广电计量 | 2023-10-25 三 | 13.71 | 13.71 | 13.89 | 14.05 | 13.71 | 1.31% | 0.58% | 29848 | 4155万 | 71.55 | 79.9 | 35.5 | 122 | 广电计量 | 2023-10-24 二 | 13.57 | 13.57 | 13.71 | 13.91 | 13.49 | 1.03% | 0.73% | 37650 | 5164万 | 70.62 | 78.86 | 35.04 | 123 | 广电计量 | 2023-10-23 一 | 13.63 | 13.77 | 13.57 | 13.74 | 13.51 | -1.45% | 0.72% | 36881 | 5023万 | 69.9 | 78.06 | 34.69 | 124 | 广电计量 | 2023-10-20 五 | 14.16 | 14.24 | 13.77 | 14.35 | 13.70 | -3.30% | 1.29% | 66499 | 9282万 | 70.93 | 79.21 | 35.2 | 125 | 广电计量 | 2023-10-19 四 | 14.30 | 14.00 | 14.24 | 14.60 | 14.10 | 1.71% | 1.58% | 81252 | 11673万 | 73.35 | 81.91 | 36.4 | 126 | 广电计量 | 2023-10-18 三 | 14.50 | 14.55 | 14.00 | 14.50 | 14.00 | -3.78% | 0.89% | 45627 | 6453万 | 72.11 | 80.53 | 35.78 | 127 | 广电计量 | 2023-10-17 二 | 14.83 | 14.92 | 14.55 | 14.95 | 14.10 | -2.48% | 1.80% | 92905 | 13417万 | 74.95 | 83.7 | 37.19 | 128 | 广电计量 | 2023-10-16 一 | 14.80 | 14.81 | 14.92 | 15.01 | 14.50 | 0.74% | 1.51% | 77841 | 11547万 | 76.85 | 85.82 | 38.14 | 129 | 广电计量 | 2023-10-13 五 | 15.12 | 15.24 | 14.81 | 15.12 | 14.55 | -2.82% | 1.55% | 80031 | 11807万 | 76.29 | 85.19 | 37.85 | 130 | 广电计量 | 2023-10-12 四 | 14.77 | 14.76 | 15.24 | 15.30 | 14.68 | 3.25% | 1.39% | 71407 | 10744万 | 78.5 | 87.66 | 38.95 | 131 | 广电计量 | 2023-10-11 三 | 14.73 | 14.73 | 14.76 | 14.93 | 14.66 | 0.20% | 0.48% | 24811 | 3672万 | 76.03 | 84.9 | 37.73 | 132 | 广电计量 | 2023-10-10 二 | 14.62 | 14.60 | 14.73 | 14.76 | 14.60 | 0.89% | 0.44% | 22683 | 3336万 | 75.88 | 84.73 | 37.65 | 133 | 广电计量 | 2023-10-09 一 | 14.94 | 14.90 | 14.60 | 14.94 | 14.52 | -2.01% | 0.60% | 30836 | 4513万 | 75.21 | 83.98 | 37.32 | 134 | 广电计量 | 2023-09-28 四 | 14.75 | 14.75 | 14.90 | 14.95 | 14.70 | 1.02% | 0.48% | 24946 | 3710万 | 76.75 | 85.71 | 38.08 | 135 | 广电计量 | 2023-09-27 三 | 14.49 | 14.50 | 14.75 | 14.81 | 14.45 | 1.72% | 0.80% | 40970 | 6022万 | 75.98 | 84.85 | 37.7 | 136 | 广电计量 | 2023-09-26 二 | 14.53 | 14.50 | 14.50 | 14.64 | 14.43 | 0.00% | 0.39% | 20203 | 2935万 | 74.69 | 83.41 | 37.06 | 137 | 广电计量 | 2023-09-25 一 | 14.79 | 14.74 | 14.50 | 14.79 | 14.43 | -1.63% | 0.49% | 25320 | 3681万 | 74.69 | 83.41 | 37.06 | 138 | 广电计量 | 2023-09-22 五 | 14.39 | 14.43 | 14.74 | 14.77 | 14.31 | 2.15% | 0.66% | 33923 | 4953万 | 75.93 | 84.79 | 37.68 | 139 | 广电计量 | 2023-09-21 四 | 14.58 | 14.65 | 14.43 | 14.67 | 14.40 | -1.50% | 0.60% | 30746 | 4456万 | 74.33 | 83.01 | 36.88 | 140 | 广电计量 | 2023-09-20 三 | 14.74 | 14.81 | 14.65 | 14.85 | 14.62 | -1.08% | 0.55% | 28432 | 4188万 | 75.46 | 84.27 | 37.45 | 141 | 广电计量 | 2023-09-19 二 | 15.02 | 15.02 | 14.81 | 15.02 | 14.77 | -1.40% | 0.45% | 23151 | 3434万 | 76.29 | 85.19 | 37.85 | 142 | 广电计量 | 2023-09-18 一 | 14.90 | 14.90 | 15.02 | 15.10 | 14.80 | 0.81% | 0.49% | 25104 | 3765万 | 77.37 | 86.4 | 38.39 | 143 | 广电计量 | 2023-09-15 五 | 14.85 | 14.84 | 14.90 | 15.10 | 14.72 | 0.40% | 0.49% | 25392 | 3784万 | 76.75 | 85.71 | 38.08 | 144 | 广电计量 | 2023-09-14 四 | 15.01 | 15.06 | 14.84 | 15.05 | 14.78 | -1.46% | 0.47% | 24036 | 3571万 | 76.44 | 85.36 | 37.93 | 145 | 广电计量 | 2023-09-13 三 | 15.20 | 15.24 | 15.06 | 15.21 | 14.94 | -1.18% | 0.55% | 28136 | 4234万 | 77.57 | 86.63 | 38.49 | 146 | 广电计量 | 2023-09-12 二 | 15.27 | 15.28 | 15.24 | 15.36 | 15.20 | -0.26% | 0.35% | 18079 | 2760万 | 78.5 | 87.66 | 38.95 | 147 | 广电计量 | 2023-09-11 一 | 15.03 | 15.09 | 15.28 | 15.35 | 14.94 | 1.26% | 0.84% | 43448 | 6581万 | 78.71 | 87.89 | 39.06 | 148 | 广电计量 | 2023-09-08 五 | 15.03 | 15.07 | 15.09 | 15.16 | 14.95 | 0.13% | 0.45% | 23146 | 3490万 | 77.73 | 86.8 | 38.57 | 149 | 广电计量 | 2023-09-07 四 | 15.35 | 15.46 | 15.07 | 15.44 | 15.05 | -2.52% | 0.77% | 39642 | 6026万 | 77.63 | 86.69 | 38.52 | 150 | 广电计量 | 2023-09-06 三 | 15.23 | 15.24 | 15.46 | 15.47 | 15.13 | 1.44% | 0.76% | 38895 | 5961万 | 79.64 | 88.93 | 39.52 | 151 | 广电计量 | 2023-09-05 二 | 15.38 | 15.40 | 15.24 | 15.46 | 15.16 | -1.04% | 0.80% | 40987 | 6255万 | 78.5 | 87.66 | 38.95 | 152 | 广电计量 | 2023-09-04 一 | 15.26 | 15.08 | 15.40 | 15.47 | 15.08 | 2.12% | 1.25% | 64539 | 9888万 | 79.33 | 88.58 | 39.36 | 153 | 广电计量 | 2023-09-01 五 | 14.92 | 14.88 | 15.08 | 15.11 | 14.87 | 1.34% | 0.66% | 33927 | 5094万 | 77.68 | 86.74 | 38.54 | 154 | 广电计量 | 2023-08-31 四 | 15.00 | 15.08 | 14.88 | 15.12 | 14.84 | -1.33% | 0.78% | 40045 | 5984万 | 76.65 | 85.59 | 38.03 | 155 | 广电计量 | 2023-08-30 三 | 15.18 | 15.16 | 15.08 | 15.45 | 15.02 | -0.53% | 1.03% | 52946 | 8039万 | 77.68 | 86.74 | 38.54 | 156 | 广电计量 | 2023-08-29 二 | 14.44 | 14.59 | 15.16 | 15.21 | 14.38 | 3.91% | 1.59% | 81929 | 12247万 | 78.09 | 87.2 | 38.75 | 157 | 广电计量 | 2023-08-28 一 | 15.65 | 14.92 | 14.59 | 15.65 | 14.43 | -2.21% | 2.15% | 110558 | 16564万 | 75.15 | 83.93 | 37.29 | 158 | 广电计量 | 2023-08-25 五 | 15.42 | 15.21 | 14.92 | 15.78 | 14.90 | -1.91% | 1.84% | 94729 | 14581万 | 76.85 | 85.82 | 38.14 | 159 | 广电计量 | 2023-08-23 三 | 15.23 | 15.23 | 15.08 | 15.43 | 15.08 | -0.98% | 0.78% | 40064 | 6103万 | 77.68 | 86.74 | 33.26 | 160 | 广电计量 | 2023-08-22 二 | 15.32 | 15.31 | 15.23 | 15.49 | 14.89 | -0.52% | 0.88% | 45495 | 6871万 | 78.45 | 87.61 | 33.59 |
|
行情刷新 | 流通股东
|