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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 3.24 | 3.29 | 3.23 | 3.28 | 1.23% | 0.40% | 2.40% | 8,336,900 | 27,234,000 | 107% | 3.27 | 0.52% | 3.25 | 0.59% | 3.23 | 0.34% | 3.20 | 0.35% | 0.11% |  |
| 2022-06-24 | 3.28 | 3.28 | 3.23 | 3.24 | -0.92% | -0.31% | 1.50% | 7,380,100 | 23,984,000 | 96% | 3.25 | 0.40% | 3.23 | 0.50% | 3.22 | 0.44% | 3.19 | 0.22% | 0.09% | |
| 2022-06-23 | 3.17 | 3.27 | 3.16 | 3.27 | 2.83% | 1.02% | 2.67% | 11,880,900 | 38,456,000 | 159% | 3.24 | 1.09% | 3.21 | 0.34% | 3.21 | 0.53% | 3.19 | 0.41% | 0.08% | |
| 2022-06-22 | 3.22 | 3.23 | 3.17 | 3.18 | -0.93% | -0.69% | 0.25% | 8,289,600 | 26,545,000 | 121% | 3.20 | 0.31% | 3.20 | 0.38% | 3.19 | 0.19% | 3.17 | 0.13% | 0.07% |  |
| 2022-06-21 | 3.21 | 3.23 | 3.16 | 3.21 | 0.31% | 0.56% | 1.33% | 7,595,600 | 24,246,000 | 113% | 3.19 | -0.62% | 3.19 | 0.28% | 3.18 | 0.41% | 3.17 | 0.03% | 0.09% | |
| 2022-06-20 | 3.17 | 3.26 | 3.16 | 3.20 | 0.95% | -0.37% | 1.04% | 11,065,100 | 35,543,000 | 168% | 3.21 | 2.16% | 3.18 | 0.70% | 3.17 | 0.51% | 3.17 | 0.10% | 0.11% | |
| 2022-06-17 | 3.13 | 3.17 | 3.11 | 3.17 | 0.63% | 0.83% | 0.19% | 5,355,100 | 16,838,000 | 85% | 3.14 | -0.29% | 3.16 | 0.25% | 3.15 | -0.06% | 3.16 | -0.13% | 0.14% | |
| 2022-06-16 | 3.15 | 3.18 | 3.13 | 3.15 | 0.00% | -0.10% | -0.57% | 4,760,000 | 15,008,000 | 75% | 3.15 | -0.69% | 3.15 | -0.10% | 3.16 | 0.10% | 3.17 | -0.13% | 0.20% | |
| 2022-06-15 | 3.17 | 3.20 | 3.15 | 3.15 | -0.63% | -0.79% | -0.69% | 7,506,800 | 23,833,000 | 115% | 3.18 | 1.60% | 3.16 | 0.22% | 3.15 | 0.03% | 3.17 | 0.10% | 0.26% | |
| 2022-06-14 | 3.12 | 3.18 | 3.07 | 3.17 | 0.96% | 1.44% | 0.03% | 6,803,100 | 21,261,000 | 100% | 3.13 | -1.14% | 3.15 | -0.16% | 3.15 | -0.44% | 3.17 | 0.00% | 0.30% | |
| 2022-06-13 | 3.17 | 3.21 | 3.12 | 3.14 | -1.26% | -0.66% | -0.92% | 7,142,400 | 22,579,000 | 108% | 3.16 | -0.03% | 3.15 | -0.13% | 3.17 | -0.35% | 3.17 | 0.13% | 0.33% | |
| 2022-06-10 | 3.11 | 3.19 | 3.10 | 3.18 | 1.92% | 0.57% | 0.47% | 5,126,800 | 16,209,000 | 80% | 3.16 | 0.96% | 3.16 | -0.35% | 3.18 | -0.16% | 3.17 | 0.13% | 0.36% | |
| 2022-06-09 | 3.18 | 3.19 | 3.10 | 3.12 | -1.89% | -0.38% | -1.30% | 5,018,000 | 15,716,000 | 78% | 3.13 | -1.23% | 3.17 | -0.72% | 3.18 | -0.28% | 3.16 | 0.35% | 0.39% | |
| 2022-06-08 | 3.19 | 3.21 | 3.11 | 3.18 | -0.63% | 0.28% | 0.95% | 7,324,200 | 23,227,000 | 110% | 3.17 | -0.66% | 3.19 | -0.19% | 3.19 | 0.13% | 3.15 | 0.35% | 0.40% | |
| 2022-06-07 | 3.22 | 3.22 | 3.16 | 3.20 | -0.62% | 0.25% | 1.94% | 6,385,800 | 20,384,000 | 96% | 3.19 | -0.62% | 3.20 | 0.03% | 3.19 | 0.41% | 3.14 | 0.22% | 0.41% | |
| 2022-06-06 | 3.21 | 3.24 | 3.19 | 3.22 | 0.31% | 0.25% | 2.81% | 6,519,800 | 20,943,000 | 102% | 3.21 | 0.75% | 3.20 | 0.63% | 3.17 | 0.57% | 3.13 | 0.35% | 0.44% | |
| 2022-06-02 | 3.17 | 3.21 | 3.16 | 3.21 | 0.63% | 0.69% | 2.85% | 6,232,000 | 19,865,000 | 98% | 3.19 | 0.00% | 3.18 | 0.60% | 3.16 | 0.45% | 3.12 | 0.45% | 0.49% | |
| 2022-06-01 | 3.21 | 3.21 | 3.15 | 3.19 | 0.63% | 0.06% | 2.67% | 7,259,200 | 23,144,000 | 114% | 3.19 | 0.95% | 3.16 | 0.80% | 3.14 | 1.00% | 3.11 | 0.52% | 0.50% | |
| 2022-05-31 | 3.13 | 3.19 | 3.11 | 3.17 | 1.28% | 0.38% | 2.56% | 8,658,000 | 27,346,000 | 137% | 3.16 | 1.41% | 3.13 | 0.77% | 3.11 | 0.75% | 3.09 | 0.52% | 0.51% | |
| 2022-05-30 | 3.13 | 3.13 | 3.09 | 3.13 | 0.64% | 0.51% | 1.79% | 5,735,200 | 17,860,000 | 97% | 3.11 | 0.26% | 3.11 | 0.68% | 3.09 | 0.03% | 3.08 | 0.33% | 0.53% | |
| 2022-05-27 | 3.15 | 3.15 | 3.08 | 3.11 | -0.32% | 0.13% | 1.47% | 5,073,600 | 15,760,000 | 86% | 3.11 | 0.06% | 3.09 | 0.39% | 3.09 | 0.03% | 3.07 | 0.36% | 0.61% | |
| 2022-05-26 | 3.10 | 3.14 | 3.07 | 3.12 | 0.00% | 0.52% | 2.16% | 4,733,800 | 14,694,000 | 82% | 3.10 | 1.24% | 3.08 | -0.10% | 3.09 | 0.29% | 3.05 | 0.43% | 0.63% | |
| 2022-05-25 | 2.97 | 3.12 | 2.97 | 3.12 | 4.35% | 1.76% | 2.60% | 9,063,100 | 27,790,000 | 154% | 3.07 | -0.03% | 3.08 | -0.36% | 3.08 | 0.20% | 3.04 | 0.50% | 0.60% | |
| 2022-05-24 | 3.13 | 3.14 | 2.99 | 2.99 | -4.17% | -2.51% | -1.19% | 7,336,700 | 22,502,000 | 125% | 3.07 | -1.57% | 3.09 | 0.13% | 3.07 | 0.33% | 3.03 | 0.43% | 0.52% | |
| 2022-05-23 | 3.12 | 3.15 | 3.10 | 3.12 | 0.32% | 0.13% | 3.55% | 4,655,600 | 14,507,000 | 84% | 3.12 | 0.65% | 3.09 | 0.82% | 3.06 | 0.63% | 3.01 | 0.50% | 0.34% | |
| 2022-05-20 | 3.10 | 3.12 | 3.06 | 3.11 | 0.65% | 0.45% | 3.74% | 5,711,200 | 17,683,000 | 100% | 3.10 | 1.34% | 3.06 | 0.89% | 3.04 | 0.73% | 3.00 | 0.84% | 0.17% | |
| 2022-05-19 | 3.01 | 3.09 | 2.99 | 3.09 | 1.64% | 1.15% | 3.94% | 7,077,300 | 21,624,000 | 121% | 3.06 | 0.79% | 3.03 | 0.63% | 3.02 | 0.84% | 2.97 | 0.54% | -0.03% | |
| 2022-05-18 | 3.00 | 3.07 | 2.98 | 3.04 | 1.00% | 0.30% | 2.81% | 6,246,600 | 18,933,000 | 106% | 3.03 | 1.13% | 3.01 | 0.67% | 2.99 | 0.50% | 2.96 | 0.61% | -0.18% | |
| 2022-05-17 | 3.00 | 3.02 | 2.97 | 3.01 | 0.00% | 0.43% | 2.42% | 4,000,700 | 11,992,000 | 65% | 3.00 | -0.30% | 2.99 | 0.54% | 2.98 | 0.30% | 2.94 | 0.72% | -0.39% | |
| 2022-05-16 | 2.99 | 3.04 | 2.99 | 3.01 | 0.00% | 0.13% | 3.15% | 5,262,800 | 15,820,000 | 83% | 3.01 | 0.97% | 2.98 | 0.37% | 2.97 | 0.44% | 2.92 | 1.18% | -0.58% | | |
|
