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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.48 | 3.50 | 3.41 | 3.44 | -1.71% | 0.39 | 1.58% |
| 2026-04-20 | 3.52 | 3.59 | 3.47 | 3.50 | 0.00% | 0.43 | 1.73% |
| 2026-04-17 | 3.55 | 3.56 | 3.45 | 3.50 | -1.96% | 0.48 | 1.93% |
| 2026-04-16 | 3.55 | 3.59 | 3.52 | 3.57 | +0.28% | 0.45 | 1.79% |
| 2026-04-15 | 3.68 | 3.68 | 3.51 | 3.56 | -3.00% | 0.57 | 2.24% |
| 2026-04-14 | 3.65 | 3.74 | 3.61 | 3.67 | +0.82% | 0.42 | 1.60% |
| 2026-04-13 | 3.66 | 3.80 | 3.61 | 3.64 | -0.55% | 0.54 | 2.06% |
| 2026-04-10 | 3.70 | 3.76 | 3.65 | 3.66 | -0.54% | 0.41 | 1.58% |
| 2026-04-09 | 3.81 | 3.81 | 3.66 | 3.68 | -2.90% | 0.42 | 1.58% |
| 2026-04-08 | 3.65 | 3.81 | 3.62 | 3.79 | +6.76% | 0.65 | 2.45% |
| 2026-04-07 | 3.57 | 3.61 | 3.45 | 3.55 | -1.93% | 0.57 | 2.27% |
| 2026-04-03 | 3.70 | 3.73 | 3.56 | 3.62 | -2.16% | 0.54 | 2.08% |
| 2026-04-02 | 3.88 | 3.89 | 3.68 | 3.70 | -4.88% | 0.65 | 2.42% |
| 2026-04-01 | 4.00 | 4.03 | 3.85 | 3.89 | -0.51% | 0.78 | 2.82% |
| 2026-03-31 | 3.96 | 4.09 | 3.91 | 3.91 | -3.93% | 1.21 | 4.25% |
| 2026-03-30 | 3.88 | 4.11 | 3.80 | 4.07 | +3.56% | 1.97 | 6.99% |
| 2026-03-27 | 3.80 | 4.18 | 3.80 | 3.93 | +3.42% | 2.17 | 7.69% |
| 2026-03-26 | 3.96 | 3.97 | 3.77 | 3.80 | -2.31% | 0.39 | 1.43% |
| 2026-03-25 | 3.90 | 3.94 | 3.80 | 3.89 | +2.10% | 0.59 | 2.15% |
| 2026-03-24 | 3.74 | 3.82 | 3.65 | 3.81 | +5.25% | 0.60 | 2.27% |