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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.84 | 3.96 | 3.84 | 3.96 | +5.04% | 0.74 | 2.66% |
| 2025-06-23 | 3.54 | 3.77 | 3.53 | 3.77 | +5.01% | 0.40 | 1.52% |
| 2025-06-20 | 3.66 | 3.70 | 3.56 | 3.59 | -1.64% | 0.47 | 1.82% |
| 2025-06-19 | 3.70 | 3.73 | 3.56 | 3.65 | -1.08% | 0.67 | 2.58% |
| 2025-06-18 | 3.80 | 3.95 | 3.64 | 3.69 | -2.12% | 1.07 | 3.99% |
| 2025-06-17 | 3.59 | 3.77 | 3.59 | 3.77 | +5.01% | 0.63 | 2.38% |
| 2025-06-16 | 3.45 | 3.62 | 3.41 | 3.59 | +4.06% | 0.53 | 2.11% |
| 2025-06-13 | 3.57 | 3.65 | 3.45 | 3.45 | -4.43% | 0.61 | 2.45% |
| 2025-06-12 | 3.50 | 3.63 | 3.44 | 3.61 | +2.56% | 0.66 | 2.64% |
| 2025-06-11 | 3.34 | 3.55 | 3.34 | 3.52 | +4.14% | 0.68 | 2.75% |
| 2025-06-10 | 3.34 | 3.41 | 3.24 | 3.38 | +1.20% | 0.63 | 2.67% |
| 2025-06-09 | 3.26 | 3.36 | 3.23 | 3.34 | +2.77% | 0.52 | 2.20% |
| 2025-06-06 | 3.24 | 3.29 | 3.18 | 3.25 | +0.31% | 0.50 | 2.17% |
| 2025-06-05 | 3.13 | 3.25 | 3.11 | 3.24 | +2.53% | 0.53 | 2.33% |
| 2025-06-04 | 3.04 | 3.18 | 3.02 | 3.16 | +4.29% | 0.61 | 2.75% |
| 2025-06-03 | 2.95 | 3.06 | 2.95 | 3.03 | +2.02% | 0.20 | 0.92% |
| 2025-05-30 | 3.02 | 3.02 | 2.96 | 2.97 | -1.98% | 0.20 | 0.94% |
| 2025-05-29 | 2.98 | 3.06 | 2.98 | 3.03 | +1.34% | 0.21 | 0.98% |
| 2025-05-28 | 2.97 | 3.02 | 2.95 | 2.99 | +0.34% | 0.15 | 0.72% |
| 2025-05-27 | 2.98 | 2.99 | 2.94 | 2.98 | +0.34% | 0.13 | 0.61% |