广电电气( 601616.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 3.64 | 3.65 | 3.55 | 3.59 | -1.37% | 0.17% | 0.53% | 12,814,400 | 45,927,000 | 67% | 3.58 | -0.78% | 3.60 | -0.31% | 3.60 | -0.11% | 3.57 | 0.42% | 0.75% | |
| 2021-11-25 | 3.60 | 3.68 | 3.53 | 3.64 | 0.83% | 0.78% | 2.36% | 18,075,800 | 65,286,000 | 95% | 3.61 | 0.67% | 3.61 | 0.17% | 3.61 | 0.03% | 3.56 | 0.59% | 0.76% |  |
| 2021-11-24 | 3.62 | 3.62 | 3.55 | 3.61 | -0.28% | 0.61% | 2.12% | 12,822,700 | 46,012,000 | 70% | 3.59 | -0.88% | 3.60 | -0.19% | 3.61 | 0.25% | 3.54 | 0.57% | 0.75% | |
| 2021-11-23 | 3.61 | 3.65 | 3.58 | 3.62 | 0.56% | 0.00% | 2.99% | 13,848,700 | 50,138,000 | 76% | 3.62 | 0.61% | 3.61 | 0.11% | 3.60 | 0.64% | 3.52 | 0.63% | 0.71% | |
| 2021-11-22 | 3.65 | 3.67 | 3.56 | 3.60 | -1.37% | 0.06% | 3.06% | 16,705,300 | 60,114,000 | 92% | 3.60 | -0.31% | 3.61 | 0.39% | 3.57 | 0.59% | 3.49 | 0.69% | 0.66% | |
| 2021-11-19 | 3.54 | 3.65 | 3.54 | 3.65 | 2.24% | 1.14% | 5.22% | 19,513,700 | 70,425,000 | 111% | 3.61 | 0.11% | 3.59 | 0.90% | 3.55 | 0.94% | 3.47 | 0.76% | 0.63% | |
| 2021-11-18 | 3.58 | 3.65 | 3.56 | 3.57 | -1.38% | -0.97% | 3.69% | 27,846,300 | 100,399,000 | 161% | 3.61 | 0.98% | 3.56 | 1.28% | 3.52 | 1.44% | 3.44 | 1.21% | 0.60% | |
| 2021-11-17 | 3.41 | 3.71 | 3.41 | 3.62 | 5.85% | 1.40% | 6.41% | 36,679,500 | 130,947,000 | 205% | 3.57 | 3.87% | 3.51 | 2.54% | 3.47 | 2.51% | 3.40 | 1.58% | 0.52% | |
| 2021-11-16 | 3.46 | 3.48 | 3.40 | 3.42 | -1.16% | -0.49% | 2.12% | 14,153,900 | 48,653,000 | 89% | 3.44 | -0.67% | 3.43 | 0.91% | 3.38 | 0.62% | 3.35 | 0.51% | 0.30% | |
| 2021-11-15 | 3.39 | 3.50 | 3.38 | 3.46 | 2.06% | 0.00% | 3.84% | 17,647,400 | 61,066,000 | 111% | 3.46 | 2.55% | 3.40 | 1.95% | 3.36 | 1.20% | 3.33 | 0.57% | 0.22% | |
| 2021-11-12 | 3.32 | 3.40 | 3.32 | 3.39 | 1.80% | 0.47% | 2.32% | 14,076,300 | 47,490,000 | 88% | 3.37 | 1.32% | 3.33 | 0.51% | 3.32 | 0.03% | 3.31 | 0.52% | 0.15% | |
| 2021-11-11 | 3.32 | 3.35 | 3.31 | 3.33 | 0.30% | 0.00% | 1.03% | 12,602,500 | 41,971,000 | 76% | 3.33 | 1.37% | 3.31 | 0.33% | 3.32 | -0.33% | 3.30 | 0.49% | 0.02% | |
| 2021-11-10 | 3.30 | 3.33 | 3.25 | 3.32 | 0.00% | 1.07% | 1.22% | 12,735,500 | 41,837,000 | 74% | 3.29 | -1.23% | 3.30 | -0.84% | 3.33 | 0.33% | 3.28 | 0.12% | -0.16% | |
| 2021-11-09 | 3.32 | 3.38 | 3.30 | 3.32 | 0.00% | -0.18% | 1.34% | 13,399,600 | 44,564,000 | 78% | 3.33 | 0.85% | 3.33 | -0.39% | 3.32 | 0.42% | 3.28 | 0.18% | -0.30% | |
| 2021-11-08 | 3.33 | 3.34 | 3.27 | 3.32 | -0.30% | 0.67% | 1.53% | 13,716,700 | 45,242,000 | 78% | 3.30 | -1.82% | 3.34 | 0.54% | 3.31 | 0.09% | 3.27 | 0.34% | -0.43% | |
| 2021-11-05 | 3.39 | 3.45 | 3.31 | 3.33 | -2.06% | -0.86% | 2.18% | 17,965,300 | 60,349,000 | 99% | 3.36 | 0.12% | 3.33 | 0.91% | 3.31 | 0.85% | 3.26 | 0.43% | -0.59% | |
| 2021-11-04 | 3.22 | 3.45 | 3.22 | 3.40 | 5.59% | 1.34% | 4.78% | 34,011,300 | 114,104,000 | 180% | 3.36 | 5.14% | 3.30 | 1.60% | 3.28 | 1.80% | 3.25 | 0.40% | -0.90% | |
| 2021-11-03 | 3.21 | 3.22 | 3.16 | 3.22 | 0.63% | 0.91% | -0.37% | 11,490,700 | 36,663,000 | 63% | 3.19 | -1.76% | 3.24 | -0.03% | 3.22 | -0.19% | 3.23 | -0.52% | -1.36% | |
| 2021-11-02 | 3.27 | 3.33 | 3.17 | 3.20 | -2.44% | -1.48% | -1.51% | 16,542,500 | 53,735,000 | 89% | 3.25 | -0.95% | 3.25 | 0.93% | 3.23 | 0.00% | 3.25 | -0.31% | -1.38% | |
| 2021-11-01 | 3.27 | 3.31 | 3.24 | 3.28 | 0.31% | 0.03% | 0.64% | 15,222,400 | 49,910,000 | 82% | 3.28 | 2.02% | 3.22 | 0.41% | 3.23 | 0.47% | 3.26 | -0.18% | -1.37% | |
| 2021-10-29 | 3.15 | 3.28 | 3.13 | 3.27 | 4.14% | 1.74% | 0.15% | 18,822,800 | 60,504,000 | 97% | 3.21 | 1.74% | 3.20 | -0.34% | 3.21 | -0.12% | 3.27 | -0.79% | -1.37% | |
| 2021-10-28 | 3.21 | 3.23 | 3.10 | 3.14 | -3.09% | -0.60% | -4.59% | 16,636,700 | 52,550,000 | 75% | 3.16 | -2.23% | 3.21 | -0.34% | 3.21 | -0.89% | 3.29 | -1.23% | -1.36% | |
| 2021-10-27 | 3.19 | 3.31 | 3.17 | 3.24 | 0.62% | 0.28% | -2.76% | 16,262,900 | 52,549,000 | 71% | 3.23 | -0.65% | 3.22 | 0.03% | 3.24 | -0.77% | 3.33 | -1.27% | -1.25% | |
| 2021-10-26 | 3.21 | 3.30 | 3.21 | 3.22 | 0.31% | -0.98% | -4.59% | 14,881,200 | 48,398,000 | 59% | 3.25 | 1.59% | 3.22 | -0.65% | 3.27 | -0.55% | 3.38 | -1.11% | -1.14% | |
| 2021-10-25 | 3.14 | 3.24 | 3.12 | 3.21 | 2.23% | 0.28% | -5.95% | 23,851,400 | 76,348,000 | 81% | 3.20 | -0.78% | 3.24 | -1.61% | 3.29 | -0.88% | 3.41 | -1.30% | -1.06% | |
| 2021-10-22 | 3.32 | 3.33 | 3.11 | 3.14 | -5.14% | -2.67% | -9.20% | 27,065,600 | 87,321,000 | 78% | 3.23 | -3.15% | 3.30 | -1.70% | 3.32 | -1.31% | 3.46 | -2.65% | -1.01% | |
| 2021-10-21 | 3.39 | 3.40 | 3.30 | 3.31 | -2.07% | -0.63% | -6.81% | 17,537,500 | 58,418,000 | 42% | 3.33 | -1.04% | 3.35 | 0.00% | 3.36 | -1.32% | 3.55 | -4.26% | -0.74% | |
| 2021-10-20 | 3.34 | 3.41 | 3.31 | 3.38 | 0.60% | 0.42% | -8.89% | 18,949,500 | 63,789,000 | 33% | 3.37 | 0.09% | 3.35 | -0.27% | 3.40 | -1.42% | 3.71 | -0.72% | 0.19% | |
| 2021-10-19 | 3.34 | 3.40 | 3.32 | 3.36 | 0.00% | -0.09% | -10.09% | 17,230,800 | 57,954,000 | 27% | 3.36 | 0.87% | 3.36 | -1.67% | 3.45 | -1.09% | 3.74 | -0.16% | 0.48% | |
| 2021-10-18 | 3.30 | 3.38 | 3.26 | 3.36 | 0.00% | 0.78% | -10.23% | 19,317,500 | 64,397,000 | 30% | 3.33 | -1.27% | 3.42 | -2.03% | 3.49 | -0.88% | 3.74 | -0.24% | 0.49% | | |
|
