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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.73 | 4.79 | 4.65 | 4.71 | -1.26% | 0.49 | 1.47% |
| 2025-08-18 | 4.75 | 4.88 | 4.65 | 4.77 | +0.63% | 0.74 | 2.19% |
| 2025-08-15 | 4.56 | 4.74 | 4.52 | 4.74 | +4.41% | 0.59 | 1.78% |
| 2025-08-14 | 4.56 | 4.69 | 4.50 | 4.54 | 0.00% | 0.59 | 1.81% |
| 2025-08-13 | 4.47 | 4.60 | 4.44 | 4.54 | +2.02% | 0.39 | 1.21% |
| 2025-08-12 | 4.51 | 4.53 | 4.39 | 4.45 | -1.77% | 0.51 | 1.62% |
| 2025-08-11 | 4.50 | 4.63 | 4.50 | 4.53 | +0.44% | 0.38 | 1.17% |
| 2025-08-08 | 4.37 | 4.52 | 4.37 | 4.51 | +2.73% | 0.49 | 1.55% |
| 2025-08-07 | 4.40 | 4.56 | 4.32 | 4.39 | 0.00% | 0.69 | 2.20% |
| 2025-08-06 | 4.26 | 4.43 | 4.21 | 4.39 | +3.54% | 0.55 | 1.78% |
| 2025-08-05 | 4.13 | 4.25 | 4.13 | 4.24 | +1.92% | 0.37 | 1.22% |
| 2025-08-04 | 4.05 | 4.18 | 3.99 | 4.16 | +2.97% | 0.37 | 1.27% |
| 2025-08-01 | 3.86 | 4.05 | 3.86 | 4.04 | +4.66% | 0.43 | 1.53% |
| 2025-07-31 | 3.82 | 3.92 | 3.82 | 3.86 | +1.05% | 0.26 | 0.95% |
| 2025-07-30 | 3.85 | 3.88 | 3.81 | 3.82 | -1.04% | 0.13 | 0.49% |
| 2025-07-29 | 3.90 | 3.91 | 3.83 | 3.86 | -1.28% | 0.20 | 0.73% |
| 2025-07-28 | 3.93 | 3.95 | 3.88 | 3.91 | -0.51% | 0.14 | 0.50% |
| 2025-07-25 | 3.86 | 3.97 | 3.86 | 3.93 | +0.77% | 0.19 | 0.68% |
| 2025-07-24 | 3.84 | 3.91 | 3.83 | 3.90 | +0.78% | 0.16 | 0.60% |
| 2025-07-23 | 3.94 | 3.95 | 3.86 | 3.87 | 0.00% | 0.21 | 0.77% |