广电计量(002967)股票信息
| 股票代码 | 002967 |
| 股票名称 | 广电计量 |
| 最新价/元 | 15.07 |
| 涨跌额/元 | 1.24 |
| 涨跌幅/% | 8.97 |
| 买入/元 | 15.06 |
| 卖出/元 | 15.07 |
| 昨收/元 | 13.83 |
| 今开/元 | 14.47 |
| 最高/元 | 15.16 |
| 最低/元 | 14.16 |
| 成交量/手 | 238195.45 |
| 成交额/万 | 35106.22 |
| 股净值/元 | 43.06 |
| 市净率 | 2.45 |
| 总市值/万 | 878951.49 |
| 流通值/万 | 815303.34 |
| 换手率/% | 4.40 |
| 入市日期 | 2019-11-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
广电计量(002967)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 | 14.47 | 15.07 | 1.24 | 8.97 | 238195.45 | 35106.22 | 4.40 |
| 2024-09-27 | 13.38 | 13.83 | 0.62 | 4.69 | 167839.89 | 22922.03 | 3.10 |
| 2024-09-26 | 12.92 | 13.21 | 0.31 | 2.40 | 92158.67 | 12003.84 | 1.70 |
| 2024-09-25 | 12.78 | 12.90 | 0.12 | 0.94 | 98297.00 | 12735.62 | 1.82 |
| 2024-09-24 | 12.54 | 12.78 | 0.26 | 2.08 | 93196.00 | 11790.63 | 1.72 |
| 2024-09-23 | 12.36 | 12.52 | 0.06 | 0.48 | 46022.00 | 5749.49 | 0.85 |
| 2024-09-20 | 12.67 | 12.46 | -0.21 | -1.66 | 49108.00 | 6126.21 | 0.91 |
| 2024-09-19 | 12.41 | 12.67 | 0.38 | 3.09 | 71943.29 | 9027.35 | 1.33 |
| 2024-09-18 | 12.18 | 12.29 | 0.11 | 0.90 | 43482.01 | 5287.67 | 0.80 |
| 2024-09-13 | 12.50 | 12.18 | -0.27 | -2.17 | 51892.00 | 6381.36 | 0.96 |
| 2024-09-12 | 12.49 | 12.45 | -0.05 | -0.40 | 51912.25 | 6515.62 | 0.96 |
| 2024-09-11 | 12.50 | 12.50 | -0.02 | -0.16 | 41333.07 | 5158.89 | 0.76 |
| 2024-09-10 | 12.54 | 12.52 | 0.05 | 0.40 | 58751.40 | 7312.48 | 1.09 |
| 2024-09-09 | 12.54 | 12.47 | -0.15 | -1.19 | 56400.01 | 7059.49 | 1.04 |
| 2024-09-06 | 13.13 | 12.62 | -0.50 | -3.81 | 110247.45 | 14138.46 | 2.04 |
| 2024-09-05 | 13.15 | 13.12 | -0.13 | -0.98 | 93372.00 | 12299.80 | 1.73 |
| 2024-09-04 | 13.06 | 13.25 | 0.09 | 0.68 | 112224.34 | 14821.90 | 2.07 |
| 2024-09-03 | 13.06 | 13.16 | 0.10 | 0.77 | 98538.10 | 12926.78 | 1.82 |
| 2024-09-02 | 13.40 | 13.06 | -0.48 | -3.55 | 169610.89 | 22522.13 | 3.14 |
| 2024-08-30 | 13.01 | 13.54 | 0.40 | 3.04 | 246147.36 | 33018.79 | 4.55 |
| 2024-08-29 | 12.90 | 13.14 | 0.19 | 1.47 | 196019.72 | 25572.14 | 3.62 |
| 2024-08-28 | 12.94 | 12.95 | -0.11 | -0.84 | 137716.64 | 17662.94 | 2.55 |
| 2024-08-27 | 13.07 | 13.06 | -0.14 | -1.06 | 135321.13 | 17621.85 | 2.50 |
| 2024-08-26 | 13.05 | 13.20 | 0.12 | 0.92 | 276237.99 | 35968.31 | 5.11 |
| 2024-08-23 | 12.06 | 13.08 | 1.19 | 10.01 | 241757.28 | 30982.59 | 4.47 |
| 2024-08-22 | 12.05 | 11.89 | -0.21 | -1.74 | 49016.00 | 5867.75 | 0.97 |
| 2024-08-21 | 11.86 | 12.10 | 0.24 | 2.02 | 70077.46 | 8464.78 | 1.38 |
| 2024-08-20 | 12.28 | 11.86 | -0.64 | -5.12 | 93074.86 | 11141.42 | 1.84 |
| 2024-08-19 | 12.21 | 12.50 | 0.50 | 4.17 | 116286.00 | 14413.07 | 2.30 |
| 2024-08-16 | 12.04 | 12.00 | -0.01 | -0.08 | 48418.40 | 5824.69 | 0.96 |
| 2024-08-15 | 12.09 | 12.01 | -0.02 | -0.17 | 35762.00 | 4306.68 | 0.71 |
| 2024-08-14 | 12.28 | 12.03 | -0.17 | -1.39 | 26936.00 | 3269.88 | 0.53 |
| 2024-08-13 | 12.08 | 12.20 | 0.10 | 0.83 | 28552.79 | 3461.09 | 0.56 |
| 2024-08-12 | 12.17 | 12.10 | -0.05 | -0.41 | 40173.00 | 4852.71 | 0.79 |
| 2024-08-09 | 12.41 | 12.15 | -0.20 | -1.62 | 37246.00 | 4570.04 | 0.74 |
| 2024-08-08 | 12.39 | 12.35 | -0.08 | -0.64 | 33804.12 | 4174.78 | 0.67 |
| 2024-08-07 | 12.58 | 12.43 | -0.15 | -1.19 | 36500.12 | 4556.39 | 0.72 |
| 2024-08-06 | 12.35 | 12.58 | 0.35 | 2.86 | 48526.76 | 6062.22 | 0.96 |
| 2024-08-05 | 12.37 | 12.23 | -0.26 | -2.08 | 62878.00 | 7832.22 | 1.24 |
| 2024-08-02 | 12.55 | 12.49 | -0.22 | -1.73 | 57922.00 | 7317.11 | 1.14 |
| 2024-08-01 | 12.66 | 12.71 | 0.12 | 0.95 | 70206.00 | 8917.03 | 1.39 |
| 2024-07-31 | 12.18 | 12.59 | 0.50 | 4.14 | 79610.00 | 9897.49 | 1.57 |
| 2024-07-30 | 12.07 | 12.09 | -0.01 | -0.08 | 33719.93 | 4068.63 | 0.67 |
| 2024-07-29 | 12.02 | 12.10 | 0.08 | 0.67 | 41187.64 | 4972.74 | 0.81 |
| 2024-07-26 | 11.72 | 12.02 | 0.24 | 2.04 | 45984.00 | 5501.28 | 0.91 |
| 2024-07-25 | 11.43 | 11.78 | 0.33 | 2.88 | 55046.00 | 6433.22 | 1.09 |
| 2024-07-24 | 11.84 | 11.45 | -0.38 | -3.21 | 58772.40 | 6827.91 | 1.16 |
| 2024-07-23 | 12.14 | 11.83 | -0.31 | -2.55 | 41421.77 | 4978.40 | 0.82 |
| 2024-07-22 | 12.11 | 12.14 | 0.03 | 0.25 | 33977.00 | 4109.61 | 0.67 |
| 2024-07-19 | 12.22 | 12.11 | -0.12 | -0.98 | 47131.00 | 5727.72 | 0.93 |
| 2024-07-18 | 12.25 | 12.23 | -0.17 | -1.37 | 54489.00 | 6625.02 | 1.08 |
| 2024-07-17 | 12.70 | 12.40 | -0.30 | -2.36 | 42130.00 | 5266.29 | 0.83 |
| 2024-07-16 | 12.57 | 12.70 | 0.05 | 0.40 | 47421.00 | 5965.85 | 0.94 |
| 2024-07-15 | 12.72 | 12.65 | -0.22 | -1.71 | 41814.00 | 5298.33 | 0.83 |
| 2024-07-12 | 12.79 | 12.87 | -0.01 | -0.08 | 54995.98 | 7078.00 | 1.09 |
| 2024-07-11 | 13.11 | 12.88 | -0.07 | -0.54 | 92722.23 | 12008.69 | 1.83 |
| 2024-07-10 | 12.52 | 12.95 | 0.40 | 3.19 | 121882.83 | 15735.56 | 2.41 |
| 2024-07-09 | 12.01 | 12.55 | 0.36 | 2.95 | 114931.23 | 14096.53 | 2.27 |
| 2024-07-08 | 12.28 | 12.19 | 0.31 | 2.61 | 94990.13 | 11526.49 | 1.88 |
| 2024-07-05 | 11.80 | 11.88 | 0.10 | 0.85 | 30730.00 | 3627.23 | 0.61 |
| 2024-07-04 | 12.04 | 11.78 | -0.31 | -2.56 | 37435.00 | 4456.97 | 0.74 |
| 2024-07-03 | 12.24 | 12.09 | -0.19 | -1.55 | 34352.00 | 4173.72 | 0.68 |
| 2024-07-02 | 12.10 | 12.28 | 0.10 | 0.82 | 71153.60 | 8749.19 | 1.40 |
| 2024-07-01 | 11.95 | 12.18 | 0.38 | 3.22 | 67969.60 | 8166.19 | 1.34 |
| 2024-06-28 | 11.66 | 11.80 | 0.15 | 1.29 | 58370.64 | 6950.90 | 1.15 |
| 2024-06-27 | 12.07 | 11.65 | -0.44 | -3.64 | 50586.18 | 5976.76 | 1.00 |
| 2024-06-26 | 11.83 | 12.09 | 0.26 | 2.20 | 50925.94 | 6061.60 | 1.01 |
| 2024-06-25 | 11.91 | 11.83 | -0.03 | -0.25 | 37631.80 | 4477.58 | 0.74 |
| 2024-06-24 | 12.22 | 11.86 | -0.47 | -3.81 | 53473.60 | 6421.30 | 1.06 |
| 2024-06-21 | 12.25 | 12.33 | 0.08 | 0.65 | 47451.80 | 5856.52 | 0.94 |
| 2024-06-20 | 12.99 | 12.25 | -0.78 | -5.99 | 107959.82 | 13463.90 | 2.13 |
| 2024-06-19 | 13.17 | 13.03 | -0.16 | -1.21 | 53398.06 | 7019.73 | 1.05 |
| 2024-06-18 | 12.82 | 13.19 | 0.33 | 2.57 | 58433.00 | 7642.83 | 1.15 |
| 2024-06-17 | 12.80 | 12.86 | -0.02 | -0.16 | 32923.00 | 4236.16 | 0.65 |
| 2024-06-14 | 13.10 | 12.88 | -0.15 | -1.15 | 46890.23 | 6028.49 | 0.93 |
| 2024-06-13 | 13.10 | 13.03 | -0.08 | -0.61 | 40236.00 | 5255.72 | 0.79 |
| 2024-06-12 | 12.82 | 13.11 | 0.20 | 1.55 | 50674.11 | 6612.06 | 1.00 |
| 2024-06-11 | 12.75 | 12.91 | 0.01 | 0.08 | 53480.88 | 6827.47 | 1.06 |
| 2024-06-07 | 12.71 | 12.90 | 0.24 | 1.90 | 59696.40 | 7638.03 | 1.18 |
| 2024-06-06 | 13.06 | 12.66 | -0.55 | -4.16 | 120746.05 | 15525.90 | 2.38 |
| 2024-06-05 | 13.33 | 13.21 | -0.14 | -1.05 | 68584.00 | 9218.90 | 1.35 |
| 2024-06-04 | 13.30 | 13.35 | 0.05 | 0.38 | 61184.94 | 8133.19 | 1.21 |
| 2024-06-03 | 13.50 | 13.30 | -0.16 | -1.19 | 63768.00 | 8568.17 | 1.26 |
| 2024-05-31 | 13.43 | 13.46 | 0.18 | 1.36 | 76396.00 | 10276.63 | 1.51 |
| 2024-05-30 | 13.10 | 13.28 | 0.21 | 1.61 | 74151.00 | 9843.35 | 1.46 |
| 2024-05-29 | 13.20 | 13.07 | -0.18 | -1.36 | 86130.81 | 11288.76 | 1.70 |
| 2024-05-28 | 13.55 | 13.25 | -0.27 | -2.00 | 61993.00 | 8291.84 | 1.22 |
| 2024-05-27 | 13.59 | 13.67 | 0.07 | 0.52 | 71862.15 | 9686.10 | 1.42 |
| 2024-05-24 | 13.90 | 13.60 | -0.66 | -4.63 | 114614.00 | 15718.88 | 2.26 |
| 2024-05-23 | 14.66 | 14.26 | 0.03 | 0.21 | 127751.67 | 18457.66 | 2.52 |
| 2024-05-22 | 14.29 | 14.23 | -0.05 | -0.35 | 65786.00 | 9344.61 | 1.30 |
| 2024-05-21 | 14.55 | 14.28 | -0.45 | -3.06 | 92007.00 | 13204.95 | 1.82 |
| 2024-05-20 | 14.89 | 14.73 | -0.08 | -0.54 | 116354.42 | 17091.25 | 2.30 |
| 2024-05-17 | 14.51 | 14.81 | 0.45 | 3.13 | 175954.67 | 25822.17 | 3.47 |
| 2024-05-16 | 14.43 | 14.36 | -0.09 | -0.62 | 115893.00 | 16860.91 | 2.29 |
| 2024-05-15 | 14.21 | 14.45 | 0.03 | 0.21 | 106665.18 | 15411.41 | 2.11 |
| 2024-05-14 | 14.32 | 14.42 | 0.10 | 0.70 | 85710.59 | 12301.24 | 1.69 |
| 2024-05-13 | 14.85 | 14.32 | -0.68 | -4.53 | 172684.57 | 24774.24 | 3.41 |
| 2024-05-10 | 15.64 | 15.00 | -0.62 | -3.97 | 176930.00 | 26801.45 | 3.49 |
| 2024-05-09 | 15.45 | 15.62 | 0.09 | 0.58 | 162050.00 | 25393.14 | 3.20 |
日K线
周K线
月K线
