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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.81 | 3.87 | 3.58 | 3.62 | -6.94% | 0.55 | 2.09% |
| 2026-03-20 | 4.04 | 4.08 | 3.87 | 3.89 | -3.47% | 0.49 | 1.73% |
| 2026-03-19 | 4.08 | 4.14 | 4.02 | 4.03 | -2.42% | 0.45 | 1.54% |
| 2026-03-18 | 4.13 | 4.15 | 4.06 | 4.13 | 0.00% | 0.33 | 1.12% |
| 2026-03-17 | 4.18 | 4.21 | 4.12 | 4.13 | -0.96% | 0.35 | 1.20% |
| 2026-03-16 | 4.14 | 4.20 | 4.13 | 4.17 | +0.72% | 0.40 | 1.34% |
| 2026-03-13 | 4.16 | 4.21 | 4.13 | 4.14 | -0.48% | 0.26 | 0.88% |
| 2026-03-12 | 4.21 | 4.26 | 4.16 | 4.16 | -1.65% | 0.33 | 1.11% |
| 2026-03-11 | 4.29 | 4.30 | 4.21 | 4.23 | -1.40% | 0.35 | 1.15% |
| 2026-03-10 | 4.29 | 4.31 | 4.21 | 4.29 | +1.90% | 0.47 | 1.55% |
| 2026-03-09 | 4.21 | 4.25 | 4.15 | 4.21 | -1.64% | 0.64 | 2.14% |
| 2026-03-06 | 4.18 | 4.30 | 4.17 | 4.28 | +2.39% | 0.46 | 1.51% |
| 2026-03-05 | 4.19 | 4.25 | 4.15 | 4.18 | +1.46% | 0.35 | 1.18% |
| 2026-03-04 | 4.09 | 4.19 | 4.03 | 4.12 | -1.20% | 0.52 | 1.78% |
| 2026-03-03 | 4.32 | 4.39 | 4.16 | 4.17 | -3.47% | 0.53 | 1.74% |
| 2026-03-02 | 4.47 | 4.49 | 4.28 | 4.32 | -5.05% | 0.82 | 2.63% |
| 2026-02-27 | 4.54 | 4.58 | 4.51 | 4.55 | +0.22% | 0.49 | 1.50% |
| 2026-02-26 | 4.57 | 4.58 | 4.49 | 4.54 | -0.22% | 0.56 | 1.75% |
| 2026-02-25 | 4.51 | 4.58 | 4.48 | 4.55 | +1.11% | 0.58 | 1.81% |
| 2026-02-24 | 4.62 | 4.63 | 4.45 | 4.50 | -2.60% | 0.74 | 2.33% |