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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.82 | 3.94 | 3.80 | 3.87 | +0.78% | 0.28 | 1.03% |
| 2025-07-21 | 3.74 | 3.88 | 3.74 | 3.84 | +2.13% | 0.20 | 0.72% |
| 2025-07-18 | 3.86 | 3.88 | 3.76 | 3.76 | -2.34% | 0.23 | 0.85% |
| 2025-07-17 | 3.85 | 3.93 | 3.83 | 3.85 | -1.03% | 0.19 | 0.68% |
| 2025-07-16 | 3.88 | 4.00 | 3.87 | 3.89 | 0.00% | 0.22 | 0.79% |
| 2025-07-15 | 3.81 | 3.92 | 3.81 | 3.89 | 0.00% | 0.24 | 0.86% |
| 2025-07-14 | 3.86 | 3.94 | 3.83 | 3.89 | +0.78% | 0.24 | 0.85% |
| 2025-07-11 | 3.85 | 3.90 | 3.81 | 3.86 | -0.26% | 0.41 | 1.51% |
| 2025-07-10 | 4.06 | 4.09 | 3.87 | 3.87 | -4.91% | 0.61 | 2.15% |
| 2025-07-09 | 4.12 | 4.19 | 4.06 | 4.07 | -2.86% | 0.41 | 1.40% |
| 2025-07-08 | 4.08 | 4.21 | 4.08 | 4.19 | +2.70% | 0.35 | 1.20% |
| 2025-07-07 | 4.05 | 4.11 | 3.97 | 4.08 | +0.49% | 0.22 | 0.78% |
| 2025-07-04 | 4.10 | 4.17 | 4.03 | 4.06 | -1.69% | 0.33 | 1.12% |
| 2025-07-03 | 4.17 | 4.24 | 4.10 | 4.13 | -0.96% | 0.39 | 1.34% |
| 2025-07-02 | 4.12 | 4.21 | 4.08 | 4.17 | 0.00% | 0.54 | 1.82% |
| 2025-07-01 | 3.97 | 4.17 | 3.93 | 4.17 | +5.04% | 0.71 | 2.46% |
| 2025-06-30 | 3.96 | 4.03 | 3.87 | 3.97 | 0.00% | 0.55 | 1.97% |
| 2025-06-27 | 3.92 | 4.08 | 3.92 | 3.97 | +1.02% | 0.60 | 2.12% |
| 2025-06-26 | 4.02 | 4.12 | 3.89 | 3.93 | -1.75% | 0.73 | 2.60% |
| 2025-06-25 | 4.00 | 4.16 | 3.92 | 4.00 | +1.01% | 1.14 | 3.96% |