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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.94 | 2.99 | 2.94 | 2.97 | +1.37% | 0.14 | 0.66% |
| 2025-05-23 | 2.99 | 3.03 | 2.92 | 2.93 | -2.33% | 0.23 | 1.07% |
| 2025-05-22 | 3.04 | 3.07 | 2.96 | 3.00 | -1.32% | 0.29 | 1.35% |
| 2025-05-21 | 3.00 | 3.05 | 2.98 | 3.04 | +0.66% | 0.23 | 1.07% |
| 2025-05-20 | 3.01 | 3.07 | 3.00 | 3.02 | +0.33% | 0.40 | 1.83% |
| 2025-05-19 | 3.07 | 3.07 | 2.96 | 3.01 | +3.08% | 0.54 | 2.49% |
| 2025-05-16 | 2.89 | 2.94 | 2.88 | 2.92 | +0.34% | 0.26 | 1.25% |
| 2025-05-15 | 2.90 | 2.92 | 2.87 | 2.91 | +2.46% | 0.33 | 1.59% |
| 2025-05-14 | 2.82 | 2.86 | 2.81 | 2.84 | +1.07% | 0.20 | 1.01% |
| 2025-05-13 | 2.88 | 2.91 | 2.80 | 2.81 | -1.40% | 0.29 | 1.45% |
| 2025-05-12 | 2.79 | 2.86 | 2.77 | 2.85 | +2.15% | 0.27 | 1.33% |
| 2025-05-09 | 2.82 | 2.88 | 2.78 | 2.79 | -1.06% | 0.28 | 1.41% |
| 2025-05-08 | 2.78 | 2.84 | 2.78 | 2.82 | +1.08% | 0.26 | 1.31% |
| 2025-05-07 | 2.83 | 2.84 | 2.77 | 2.79 | -0.71% | 0.29 | 1.45% |
| 2025-05-06 | 2.73 | 2.82 | 2.72 | 2.81 | +3.31% | 0.28 | 1.42% |