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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.62 | 4.75 | 4.60 | 4.62 | -0.43% | 0.71 | 2.15% |
| 2026-02-12 | 4.61 | 4.69 | 4.46 | 4.64 | +0.22% | 1.05 | 3.23% |
| 2026-02-11 | 4.66 | 4.69 | 4.55 | 4.63 | -0.86% | 1.13 | 3.43% |
| 2026-02-10 | 4.57 | 4.90 | 4.54 | 4.67 | +2.41% | 2.25 | 6.77% |
| 2026-02-09 | 4.45 | 4.56 | 4.42 | 4.56 | +3.87% | 0.87 | 2.72% |
| 2026-02-06 | 4.34 | 4.42 | 4.31 | 4.39 | +0.69% | 0.42 | 1.35% |
| 2026-02-05 | 4.33 | 4.41 | 4.28 | 4.36 | +0.46% | 0.51 | 1.63% |
| 2026-02-04 | 4.32 | 4.35 | 4.24 | 4.34 | +0.23% | 0.55 | 1.81% |
| 2026-02-03 | 4.33 | 4.39 | 4.30 | 4.33 | +0.23% | 0.51 | 1.64% |
| 2026-02-02 | 4.34 | 4.43 | 4.31 | 4.32 | -0.69% | 0.51 | 1.65% |
| 2026-01-30 | 4.30 | 4.37 | 4.25 | 4.35 | +0.46% | 0.66 | 2.14% |
| 2026-01-29 | 4.25 | 4.45 | 4.25 | 4.33 | +0.23% | 0.67 | 2.15% |
| 2026-01-28 | 4.24 | 4.38 | 4.24 | 4.32 | +1.89% | 0.66 | 2.14% |
| 2026-01-27 | 4.34 | 4.39 | 4.23 | 4.24 | -2.97% | 0.73 | 2.41% |
| 2026-01-26 | 4.48 | 4.48 | 4.31 | 4.37 | -1.80% | 0.72 | 2.32% |
| 2026-01-23 | 4.31 | 4.55 | 4.28 | 4.45 | +3.49% | 1.02 | 3.23% |
| 2026-01-22 | 4.27 | 4.35 | 4.21 | 4.30 | +0.70% | 0.74 | 2.45% |
| 2026-01-21 | 4.40 | 4.41 | 4.21 | 4.27 | -4.26% | 1.21 | 3.99% |
| 2026-01-20 | 4.25 | 4.68 | 4.23 | 4.46 | +4.94% | 1.76 | 5.53% |
| 2026-01-19 | 4.33 | 4.37 | 4.16 | 4.25 | -5.35% | 1.03 | 3.40% |