广宇集团(002133)股票信息
| 股票代码 | 002133 |
| 股票名称 | 广宇集团 |
| 最新价/元 | 2.76 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 6.56 |
| 买入/元 | 2.76 |
| 卖出/元 | 2.77 |
| 昨收/元 | 2.59 |
| 今开/元 | 2.70 |
| 最高/元 | 2.79 |
| 最低/元 | 2.54 |
| 成交量/手 | 717626.09 |
| 成交额/万 | 19338.86 |
| 股净值/元 | 55.20 |
| 市净率 | 0.55 |
| 总市值/万 | 213663.79 |
| 流通值/万 | 212484.18 |
| 换手率/% | 9.32 |
| 入市日期 | 2007-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
广宇集团(002133)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.70 | 2.76 | 0.17 | 6.56 | 717626.09 | 19338.86 | 9.32 |
| 2024-09-27 | 2.49 | 2.59 | 0.13 | 5.29 | 599998.21 | 15028.58 | 7.79 |
| 2024-09-26 | 2.23 | 2.46 | 0.22 | 9.82 | 334823.07 | 7991.26 | 4.35 |
| 2024-09-25 | 2.20 | 2.24 | 0.05 | 2.28 | 194167.02 | 4417.93 | 2.52 |
| 2024-09-24 | 2.15 | 2.19 | 0.07 | 3.30 | 102294.00 | 2216.98 | 1.33 |
| 2024-09-23 | 2.13 | 2.12 | -0.01 | -0.47 | 75370.00 | 1595.93 | 0.98 |
| 2024-09-20 | 2.08 | 2.13 | 0.04 | 1.91 | 100673.00 | 2126.91 | 1.31 |
| 2024-09-19 | 2.03 | 2.09 | 0.08 | 3.98 | 130587.00 | 2711.56 | 1.70 |
| 2024-09-18 | 2.03 | 2.01 | 0.00 | 0.00 | 97381.67 | 1936.77 | 1.26 |
| 2024-09-13 | 2.02 | 2.01 | 0.00 | 0.00 | 63123.01 | 1278.09 | 0.82 |
| 2024-09-12 | 2.00 | 2.01 | 0.01 | 0.50 | 48316.20 | 972.99 | 0.63 |
| 2024-09-11 | 2.03 | 2.00 | -0.04 | -1.96 | 47225.08 | 948.23 | 0.61 |
| 2024-09-10 | 2.05 | 2.04 | -0.02 | -0.97 | 49562.82 | 1003.98 | 0.64 |
| 2024-09-09 | 2.04 | 2.06 | 0.01 | 0.49 | 46824.00 | 957.09 | 0.61 |
| 2024-09-06 | 2.09 | 2.05 | -0.04 | -1.91 | 86294.00 | 1786.75 | 1.12 |
| 2024-09-05 | 2.06 | 2.09 | 0.04 | 1.95 | 92524.60 | 1925.89 | 1.20 |
| 2024-09-04 | 2.07 | 2.05 | -0.02 | -0.97 | 66425.00 | 1372.84 | 0.86 |
| 2024-09-03 | 2.07 | 2.07 | 0.00 | 0.00 | 62676.00 | 1298.08 | 0.81 |
| 2024-09-02 | 2.09 | 2.07 | -0.02 | -0.96 | 100738.20 | 2104.52 | 1.31 |
| 2024-08-30 | 1.99 | 2.09 | 0.10 | 5.03 | 160694.20 | 3318.86 | 2.09 |
| 2024-08-29 | 1.98 | 1.99 | 0.01 | 0.51 | 60235.00 | 1194.29 | 0.78 |
| 2024-08-28 | 1.98 | 1.98 | 0.00 | 0.00 | 61003.20 | 1214.08 | 0.79 |
| 2024-08-27 | 2.07 | 1.98 | -0.07 | -3.42 | 72224.00 | 1451.29 | 0.94 |
| 2024-08-26 | 2.00 | 2.05 | 0.04 | 1.99 | 70624.00 | 1442.15 | 0.92 |
| 2024-08-23 | 2.03 | 2.01 | -0.01 | -0.50 | 74833.10 | 1498.53 | 0.97 |
| 2024-08-22 | 2.05 | 2.02 | -0.03 | -1.46 | 66588.00 | 1364.78 | 0.86 |
| 2024-08-21 | 2.06 | 2.05 | -0.01 | -0.49 | 43460.00 | 890.35 | 0.56 |
| 2024-08-20 | 2.11 | 2.06 | -0.06 | -2.83 | 62287.00 | 1296.06 | 0.81 |
| 2024-08-19 | 2.12 | 2.12 | 0.01 | 0.47 | 71839.19 | 1521.69 | 0.93 |
| 2024-08-16 | 2.16 | 2.11 | -0.05 | -2.32 | 78969.00 | 1686.26 | 1.03 |
| 2024-08-15 | 2.10 | 2.16 | 0.05 | 2.37 | 105530.00 | 2258.37 | 1.37 |
| 2024-08-14 | 2.11 | 2.11 | -0.01 | -0.47 | 52034.00 | 1105.71 | 0.68 |
| 2024-08-13 | 2.12 | 2.12 | 0.01 | 0.47 | 61762.20 | 1300.60 | 0.80 |
| 2024-08-12 | 2.18 | 2.11 | -0.06 | -2.77 | 95805.63 | 2047.42 | 1.24 |
| 2024-08-09 | 2.18 | 2.17 | -0.01 | -0.46 | 151644.00 | 3360.36 | 1.97 |
| 2024-08-08 | 2.16 | 2.18 | 0.04 | 1.87 | 83587.00 | 1813.20 | 1.09 |
| 2024-08-07 | 2.16 | 2.14 | -0.02 | -0.93 | 65939.00 | 1415.85 | 0.86 |
| 2024-08-06 | 2.10 | 2.16 | 0.06 | 2.86 | 68484.20 | 1459.56 | 0.89 |
| 2024-08-05 | 2.13 | 2.10 | -0.03 | -1.41 | 70043.00 | 1494.75 | 0.91 |
| 2024-08-02 | 2.15 | 2.13 | -0.03 | -1.39 | 62057.01 | 1332.80 | 0.81 |
| 2024-08-01 | 2.18 | 2.16 | -0.02 | -0.92 | 73676.11 | 1594.14 | 0.96 |
| 2024-07-31 | 2.10 | 2.18 | 0.07 | 3.32 | 82195.00 | 1764.18 | 1.07 |
| 2024-07-30 | 2.05 | 2.11 | 0.05 | 2.43 | 77726.00 | 1618.54 | 1.01 |
| 2024-07-29 | 2.04 | 2.06 | 0.02 | 0.98 | 90046.02 | 1837.70 | 1.17 |
| 2024-07-26 | 2.03 | 2.04 | 0.02 | 0.99 | 76268.00 | 1557.02 | 0.99 |
| 2024-07-25 | 1.99 | 2.02 | 0.02 | 1.00 | 70428.02 | 1418.89 | 0.91 |
| 2024-07-24 | 2.04 | 2.00 | -0.05 | -2.44 | 78253.00 | 1580.48 | 1.02 |
| 2024-07-23 | 2.08 | 2.05 | -0.01 | -0.49 | 87085.00 | 1817.46 | 1.13 |
| 2024-07-22 | 2.04 | 2.06 | 0.01 | 0.49 | 69559.60 | 1428.84 | 0.90 |
| 2024-07-19 | 2.10 | 2.05 | -0.06 | -2.84 | 122968.00 | 2529.41 | 1.60 |
| 2024-07-18 | 2.11 | 2.11 | 0.00 | 0.00 | 71182.16 | 1481.09 | 0.92 |
| 2024-07-17 | 2.09 | 2.11 | 0.00 | 0.00 | 68437.20 | 1454.46 | 0.89 |
| 2024-07-16 | 2.12 | 2.11 | -0.02 | -0.94 | 50415.20 | 1061.29 | 0.65 |
| 2024-07-15 | 2.19 | 2.13 | -0.06 | -2.74 | 74313.00 | 1588.05 | 0.97 |
| 2024-07-12 | 2.15 | 2.19 | 0.04 | 1.86 | 128778.43 | 2843.88 | 1.67 |
| 2024-07-11 | 2.10 | 2.15 | 0.09 | 4.37 | 93194.43 | 1978.29 | 1.21 |
| 2024-07-10 | 2.10 | 2.06 | -0.06 | -2.83 | 77767.00 | 1609.84 | 1.01 |
| 2024-07-09 | 2.14 | 2.12 | -0.02 | -0.94 | 115648.00 | 2429.37 | 1.50 |
| 2024-07-08 | 2.20 | 2.14 | -0.10 | -4.46 | 126242.00 | 2721.33 | 1.64 |
| 2024-07-05 | 2.25 | 2.24 | 0.02 | 0.90 | 73048.80 | 1629.18 | 0.95 |
| 2024-07-04 | 2.37 | 2.27 | -0.09 | -3.81 | 86570.00 | 1980.28 | 1.12 |
| 2024-07-03 | 2.32 | 2.36 | 0.04 | 1.72 | 120301.00 | 2846.12 | 1.56 |
| 2024-07-02 | 2.30 | 2.32 | 0.02 | 0.87 | 100687.01 | 2346.60 | 1.31 |
| 2024-07-01 | 2.23 | 2.30 | 0.07 | 3.14 | 96777.60 | 2205.39 | 1.26 |
| 2024-06-28 | 2.24 | 2.23 | -0.01 | -0.45 | 66751.00 | 1504.44 | 0.87 |
| 2024-06-27 | 2.27 | 2.24 | -0.03 | -1.32 | 80026.21 | 1811.28 | 1.04 |
| 2024-06-26 | 2.24 | 2.27 | 0.04 | 1.79 | 84783.00 | 1900.14 | 1.10 |
| 2024-06-25 | 2.20 | 2.23 | 0.06 | 2.77 | 104637.60 | 2327.85 | 1.36 |
| 2024-06-24 | 2.25 | 2.17 | -0.08 | -3.56 | 106961.01 | 2344.72 | 1.39 |
| 2024-06-21 | 2.26 | 2.25 | 0.00 | 0.00 | 66364.00 | 1499.40 | 0.86 |
| 2024-06-20 | 2.32 | 2.25 | -0.07 | -3.02 | 106513.20 | 2413.69 | 1.38 |
| 2024-06-19 | 2.31 | 2.32 | 0.01 | 0.43 | 78874.00 | 1828.67 | 1.02 |
| 2024-06-18 | 2.31 | 2.31 | 0.01 | 0.44 | 97674.21 | 2258.21 | 1.27 |
| 2024-06-17 | 2.36 | 2.30 | -0.08 | -3.36 | 116326.60 | 2692.39 | 1.51 |
| 2024-06-14 | 2.36 | 2.38 | 0.02 | 0.85 | 131685.00 | 3127.74 | 1.71 |
| 2024-06-13 | 2.43 | 2.36 | -0.06 | -2.48 | 116720.01 | 2776.52 | 1.52 |
| 2024-06-12 | 2.41 | 2.42 | 0.02 | 0.83 | 107255.00 | 2582.20 | 1.39 |
| 2024-06-11 | 2.42 | 2.40 | -0.04 | -1.64 | 124210.60 | 2983.89 | 1.61 |
| 2024-06-07 | 2.34 | 2.44 | 0.13 | 5.63 | 203410.60 | 4859.15 | 2.64 |
| 2024-06-06 | 2.43 | 2.31 | -0.11 | -4.55 | 222641.02 | 5192.79 | 2.89 |
| 2024-06-05 | 2.49 | 2.42 | -0.08 | -3.20 | 141160.02 | 3444.24 | 1.83 |
| 2024-06-04 | 2.52 | 2.50 | -0.03 | -1.19 | 140571.00 | 3508.35 | 1.83 |
| 2024-06-03 | 2.58 | 2.53 | -0.05 | -1.94 | 193667.00 | 4903.86 | 2.52 |
| 2024-05-31 | 2.62 | 2.58 | -0.04 | -1.53 | 128366.00 | 3332.98 | 1.67 |
| 2024-05-30 | 2.67 | 2.62 | -0.06 | -2.24 | 163945.00 | 4302.37 | 2.13 |
| 2024-05-29 | 2.67 | 2.68 | -0.01 | -0.37 | 166952.00 | 4524.76 | 2.17 |
| 2024-05-28 | 2.77 | 2.69 | -0.08 | -2.89 | 218854.00 | 5954.56 | 2.84 |
| 2024-05-27 | 2.80 | 2.77 | -0.02 | -0.72 | 225871.00 | 6227.36 | 2.93 |
| 2024-05-24 | 2.82 | 2.79 | -0.04 | -1.41 | 231551.00 | 6490.44 | 3.01 |
| 2024-05-23 | 2.85 | 2.83 | -0.09 | -3.08 | 374451.00 | 10662.62 | 4.86 |
| 2024-05-22 | 2.91 | 2.92 | 0.02 | 0.69 | 522277.24 | 15377.84 | 6.78 |
| 2024-05-21 | 2.90 | 2.90 | -0.02 | -0.69 | 309166.24 | 8986.46 | 4.02 |
| 2024-05-20 | 2.97 | 2.92 | -0.16 | -5.20 | 599264.58 | 17588.44 | 7.78 |
| 2024-05-17 | 2.91 | 3.08 | 0.14 | 4.76 | 991286.02 | 29506.58 | 12.88 |
| 2024-05-16 | 2.85 | 2.94 | 0.18 | 6.52 | 894104.47 | 26081.87 | 11.61 |
| 2024-05-15 | 2.69 | 2.76 | 0.06 | 2.22 | 524927.44 | 14544.59 | 6.82 |
| 2024-05-14 | 2.73 | 2.70 | -0.05 | -1.82 | 391886.09 | 10607.61 | 5.09 |
| 2024-05-13 | 2.82 | 2.75 | -0.11 | -3.85 | 593893.26 | 16558.05 | 7.71 |
| 2024-05-10 | 2.79 | 2.86 | -0.04 | -1.38 | 1129329.78 | 31883.08 | 14.67 |
| 2024-05-09 | 2.79 | 2.90 | 0.26 | 9.85 | 955704.00 | 27468.23 | 12.41 |
日K线
周K线
月K线
