证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

广宇集团(002133)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 11.72 12.18 11.23 11.29 175379 2054564 -0.43 -3.67%
2009-11-25 11.23 11.80 11.23 11.72 141388 1633572 0.36 3.17%
2009-11-24 11.96 12.40 11.27 11.36 177719 2129532 -0.61 -5.10%
2009-11-23 11.87 12.09 11.70 11.97 130543 1552629 0.12 1.01%
2009-11-20 11.30 12.02 11.30 11.85 201130 2355316 0.47 4.13%
2009-11-19 11.32 11.44 11.15 11.38 75357 852166 0.10 0.89%
2009-11-18 11.45 11.48 11.21 11.28 80442 910636 -0.17 -1.49%
2009-11-17 11.40 11.77 11.30 11.45 125978 1452127 0.07 0.61%
2009-11-16 11.03 11.38 11.00 11.38 122714 1377996 0.34 3.08%
2009-11-13 10.95 11.09 10.77 11.04 64965 710368 0.05 0.46%
2009-11-12 11.33 11.39 10.98 10.99 85526 953167 -0.27 -2.40%
2009-11-11 11.15 11.39 11.06 11.26 70910 796920 0.04 0.36%
2009-11-10 11.15 11.42 11.01 11.22 114124 1285290 0.09 0.81%
2009-11-09 11.13 11.48 10.91 11.13 132469 1477960 -0.01 -0.09%
2009-11-06 10.80 11.20 10.70 11.14 155479 1705183 0.41 3.82%
2009-11-05 10.60 10.90 10.50 10.73 82016 879650 0.19 1.80%
2009-11-04 10.80 10.82 10.39 10.54 117234 1234680 -0.26 -2.41%
2009-11-03 10.58 10.85 10.50 10.80 91966 987466 0.20 1.89%
2009-11-02 10.01 10.66 9.88 10.60 86457 899180 0.24 2.32%
2009-10-30 10.85 10.96 10.35 10.36 85309 913902 -0.16 -1.52%
2009-10-29 10.80 10.99 10.45 10.52 85913 922949 -0.55 -4.97%
2009-10-28 10.60 11.08 10.55 11.07 93948 1016720 0.38 3.56%
2009-10-27 11.12 11.12 10.68 10.69 133545 1449362 -0.59 -5.23%
2009-10-26 11.08 11.55 11.08 11.28 157702 1788960 0.23 2.08%
2009-10-23 10.61 11.48 10.60 11.05 169423 1870792 0.53 5.04%
2009-10-22 10.35 10.81 10.20 10.52 121772 1290466 0.24 2.33%
2009-10-21 10.15 10.58 10.11 10.28 117489 1225402 0.13 1.28%
2009-10-20 10.14 10.25 9.97 10.15 92703 936609 0.12 1.20%
2009-10-19 9.61 10.13 9.56 10.03 114999 1148349 0.43 4.48%
2009-10-16 9.51 9.70 9.37 9.60 35092 333991 0.02 0.21%
2009-10-15 9.81 9.92 9.53 9.58 36363 352052 -0.10 -1.03%
2009-10-14 9.63 9.99 9.60 9.68 79671 782323 0.05 0.52%
2009-10-13 9.36 9.63 9.30 9.63 40758 388188 0.23 2.45%
2009-10-12 9.36 9.54 9.25 9.39 44967 422557 0.03 0.32%
2009-10-09 8.95 9.38 8.92 9.36 40409 370428 0.57 6.49%
2009-09-30 8.78 9.01 8.72 8.79 38159 337570 0.02 0.23%
2009-09-29 8.48 8.77 8.38 8.77 62788 536494 0.37 4.41%
2009-09-28 8.91 9.08 8.32 8.40 29908 260250 -0.51 -5.72%
2009-09-25 8.88 9.06 8.71 8.91 23370 208665 0.01 0.11%
N 2009-09-24 8.86 9.12 8.60 8.90 41583 369912 0.05 0.56%
N 2009-09-23 9.23 9.45 8.73 8.85 62747 562666 -0.44 -4.74%
N 2009-09-22 9.60 9.78 9.20 9.29 41003 388600 -0.31 -3.23%
2009-09-21 9.39 9.60 9.10 9.60 34373 321404 0.01 0.10%
2009-09-18 10.15 10.32 9.35 9.59 69754 691703 -0.60 -5.89%
N 2009-09-17 9.85 10.34 9.84 10.19 89266 899026 0.29 2.93%
2009-09-15 9.96 10.05 9.78 9.90 76541 759222 -0.10 -1.00%
2009-09-14 9.81 10.08 9.79 10.00 83832 833811 0.19 1.94%
2009-09-11 9.40 9.88 9.30 9.81 102506 996673 0.35 3.70%
2009-09-10 9.34 9.69 9.30 9.46 57477 549917 -0.05 -0.53%
2009-09-09 9.64 9.64 9.35 9.51 81315 771680 -0.07 -0.73%
2009-09-08 9.33 9.68 9.17 9.58 76390 728702 0.18 1.92%
2009-09-07 9.42 9.50 9.14 9.40 77983 727410 0.07 0.75%
2009-09-04 9.22 9.50 9.20 9.33 100816 945181 0.05 0.54%
2009-09-03 8.58 9.46 8.58 9.28 131551 1208526 0.68 7.91%
2009-09-02 8.45 8.76 8.37 8.60 43288 372772 0.04 0.47%
2009-09-01 8.20 8.90 8.08 8.56 77091 660365 0.24 2.88%
N 2009-08-31 9.08 9.10 8.23 8.32 70905 610412 -0.78 -8.57%
N 2009-08-28 9.27 9.35 8.94 9.10 69776 637837 -0.15 -1.62%
N 2009-08-27 9.04 9.36 8.90 9.25 79120 727840 0.08 0.87%
2009-08-26 8.85 9.48 8.66 9.17 104029 961915 0.24 2.69%
N 2009-08-25 9.48 9.48 8.65 8.93 125533 1117952 -0.68 -7.08%
2009-08-24 9.53 9.79 9.25 9.61 94614 897301 0.08 0.84%
2009-08-21 9.16 9.66 9.12 9.53 80857 763355 0.26 2.81%
2009-08-20 8.89 9.33 8.89 9.27 86061 790409 0.22 2.43%
2009-08-19 9.55 9.74 8.90 9.05 109616 1021203 -0.52 -5.43%
2009-08-18 9.68 9.88 9.02 9.57 94222 896567 -0.34 -3.43%
2009-08-17 10.59 10.59 9.91 9.91 175669 1768593 -1.10 -9.99%
2009-08-14 11.67 11.67 11.00 11.01 250086 2825915 -0.65 -5.58%
2009-08-13 10.60 11.66 10.48 11.66 343139 3845568 1.06 10.00%
2009-08-12 10.45 11.05 10.30 10.60 202683 2190144 0.06 0.57%
2009-08-11 10.45 10.80 10.38 10.54 60736 644644 0.26 2.53%
2009-08-10 10.51 10.71 10.20 10.28 63584 662578 -0.12 -1.15%
2009-08-07 10.78 10.96 10.26 10.40 83203 885823 -0.50 -4.59%
2009-08-06 10.38 11.43 10.14 10.90 162515 1751031 0.45 4.31%
N 2009-08-05 10.55 10.66 10.25 10.45 90878 947006 -0.21 -1.97%
N 2009-08-04 10.73 10.96 10.55 10.66 80698 869315 -0.05 -0.47%
2009-08-03 10.66 10.92 10.35 10.71 76335 809067 -0.04 -0.37%
2009-07-31 10.38 10.96 10.38 10.75 82340 880879 0.38 3.66%
2009-07-30 10.71 10.91 10.11 10.37 108819 1132405 -0.25 -2.35%
N 2009-07-29 11.70 11.70 10.58 10.62 122880 1364777 -1.13 -9.62%
N 2009-07-28 11.38 11.85 11.05 11.75 180883 2068985 0.29 2.53%
N 2009-07-27 11.48 11.55 11.10 11.46 100646 1137925 0.02 0.17%
N 2009-07-24 11.75 11.84 11.01 11.44 189510 2167284 0.16 1.42%
N 2009-07-23 10.91 11.40 10.80 11.28 149887 1676234 0.60 5.62%
2009-07-21 10.46 11.09 10.33 10.68 140180 1512276 0.09 0.85%
2009-07-20 10.47 10.61 10.25 10.59 114194 1186473 0.13 1.24%
N 2009-07-17 10.65 10.83 10.28 10.46 97670 1027871 -0.25 -2.33%
2009-07-16 11.01 11.15 10.58 10.71 114204 1239361 -0.20 -1.83%
2009-07-15 10.87 11.49 10.86 10.91 130267 1451462 0.04 0.37%
2009-07-14 10.72 10.97 10.59 10.87 85657 926195 0.16 1.49%
2009-07-13 11.05 11.20 10.66 10.71 127438 1392212 -0.35 -3.17%
N 2009-07-10 10.51 11.44 10.38 11.06 176973 1945224 0.47 4.44%
2009-07-09 10.39 10.66 10.13 10.59 153081 1589248 0.24 2.32%
2009-07-08 9.79 10.51 9.71 10.35 134284 1364288 0.51 5.18%
2009-07-07 10.21 10.22 9.82 9.84 131543 1314684 -0.50 -4.84%
2009-07-06 10.84 10.90 10.30 10.34 191614 2022932 0.04 0.39%
2009-07-02 10.16 10.38 10.00 10.30 188567 1916011 -0.01 -0.10%
2009-07-01 9.80 10.66 9.77 10.31 253476 2609660 0.45 4.56%
N 2009-06-30 9.88 10.28 9.75 9.86 265703 2647704 0.16 1.65%
N 2009-06-29 9.26 9.99 9.25 9.70 499283 4836775 0.62 6.83%
N 2009-06-26 8.24 9.08 8.10 9.08 326691 2866588 0.84 10.19%
N 2009-06-25 8.15 8.40 8.05 8.24 184650 1518352 0.37 4.70%
N 2009-06-24 7.79 7.94 7.72 7.87 48034 376363 0.08 1.03%
2009-06-23 7.79 7.93 7.65 7.79 54254 421042 -0.10 -1.27%
2009-06-22 8.03 8.18 7.85 7.89 72968 584319 -0.06 -0.76%
2009-06-19 8.00 8.02 7.83 7.95 75379 597891 0.02 0.25%
N 2009-06-18 7.97 8.10 7.90 7.93 113721 908990 -0.07 -0.88%
N 2009-06-17 7.61 8.15 7.48 8.00 151247 1174696 0.37 4.85%
N 2009-06-16 7.73 7.76 7.57 7.63 63501 484923 -0.17 -2.18%
2009-06-15 7.58 7.81 7.58 7.80 62882 486331 0.15 1.96%
2009-06-12 7.94 7.96 7.57 7.65 108640 842590 -0.31 -3.89%
2009-06-11 8.25 8.39 7.90 7.96 108853 876078 -0.29 -3.52%
2009-06-10 8.20 8.31 8.12 8.25 58389 480558 0.01 0.12%
2009-06-09 8.13 8.27 7.86 8.24 77638 628173 0.12 1.48%
2009-06-08 8.11 8.41 8.03 8.12 67754 557542 -0.08 -0.98%
2009-06-05 8.61 8.69 8.18 8.20 99678 831671 -0.36 -4.21%
2009-06-04 8.32 8.82 8.21 8.56 186653 1601898 0.24 2.88%
2009-06-03 8.06 8.48 7.95 8.32 154841 1283808 0.34 4.26%
2009-06-02 7.90 8.19 7.78 7.98 121963 972983 0.16 2.05%
N 2009-06-01 7.63 7.85 7.63 7.82 91146 707484 0.27 3.58%
N 2009-05-27 7.68 7.77 7.45 7.55 66328 502053 -0.10 -1.31%
N 2009-05-26 7.77 7.94 7.65 7.65 61843 478891 -0.17 -2.17%