广电网络 sh.600831
4.01
+0.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.07 | 4.18 | 3.91 | 4.01 | +0.25% | 1.19 | 4.19% |
| 2026-05-21 | 4.22 | 4.38 | 3.99 | 4.00 | -4.53% | 1.79 | 6.05% |
| 2026-05-20 | 4.35 | 4.38 | 4.14 | 4.19 | -4.56% | 3.17 | 10.50% |
| 2026-05-19 | 3.96 | 4.39 | 3.89 | 4.39 | +10.03% | 3.11 | 10.34% |
| 2026-05-18 | 3.76 | 4.14 | 3.76 | 3.99 | +6.12% | 2.55 | 8.93% |
| 2026-05-15 | 3.80 | 3.85 | 3.74 | 3.76 | -0.79% | 0.32 | 1.19% |
| 2026-05-14 | 3.87 | 3.89 | 3.78 | 3.79 | -2.07% | 0.37 | 1.35% |
| 2026-05-13 | 3.92 | 3.92 | 3.84 | 3.87 | -0.51% | 0.35 | 1.28% |
| 2026-05-12 | 3.90 | 3.95 | 3.86 | 3.89 | -0.51% | 0.40 | 1.44% |
| 2026-05-11 | 3.96 | 4.04 | 3.90 | 3.91 | -1.26% | 0.51 | 1.81% |
| 2026-05-08 | 3.95 | 4.00 | 3.91 | 3.96 | +1.28% | 0.48 | 1.71% |
| 2026-05-07 | 3.90 | 3.99 | 3.80 | 3.91 | +0.51% | 0.56 | 2.02% |
| 2026-05-06 | 3.89 | 3.93 | 3.83 | 3.89 | +0.78% | 0.47 | 1.71% |
| 2026-04-30 | 3.90 | 3.95 | 3.81 | 3.86 | -0.52% | 0.56 | 2.04% |
| 2026-04-29 | 3.72 | 3.96 | 3.72 | 3.88 | +2.65% | 0.79 | 2.87% |
| 2026-04-28 | 3.69 | 3.81 | 3.61 | 3.78 | +3.00% | 0.95 | 3.57% |
| 2026-04-27 | 3.56 | 3.69 | 3.51 | 3.67 | +3.67% | 0.65 | 2.53% |
| 2026-04-24 | 3.40 | 3.56 | 3.38 | 3.54 | +2.61% | 0.49 | 1.97% |
| 2026-04-23 | 3.41 | 3.48 | 3.35 | 3.45 | +1.47% | 0.42 | 1.73% |
| 2026-04-22 | 3.40 | 3.44 | 3.38 | 3.40 | -1.16% | 0.33 | 1.36% |