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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.50 | 4.54 | 4.32 | 4.49 | -0.22% | 0.89 | 2.82% |
| 2026-01-15 | 4.60 | 4.60 | 4.45 | 4.50 | -2.17% | 0.68 | 2.12% |
| 2026-01-14 | 4.59 | 4.69 | 4.52 | 4.60 | +0.44% | 0.75 | 2.29% |
| 2026-01-13 | 4.55 | 4.63 | 4.47 | 4.58 | +0.22% | 0.97 | 2.97% |
| 2026-01-12 | 4.46 | 4.61 | 4.46 | 4.57 | +2.93% | 1.01 | 3.12% |
| 2026-01-09 | 4.31 | 4.44 | 4.27 | 4.44 | +3.02% | 0.69 | 2.21% |
| 2026-01-08 | 4.22 | 4.32 | 4.21 | 4.31 | +1.65% | 0.45 | 1.47% |
| 2026-01-07 | 4.39 | 4.39 | 4.22 | 4.24 | -2.53% | 0.53 | 1.75% |
| 2026-01-06 | 4.28 | 4.41 | 4.27 | 4.35 | +1.16% | 0.50 | 1.62% |
| 2026-01-05 | 4.20 | 4.32 | 4.19 | 4.30 | +2.38% | 0.59 | 1.94% |
| 2025-12-31 | 4.19 | 4.23 | 4.11 | 4.20 | +0.24% | 0.42 | 1.41% |
| 2025-12-30 | 4.13 | 4.32 | 4.12 | 4.19 | +0.96% | 0.63 | 2.09% |
| 2025-12-29 | 4.18 | 4.22 | 4.13 | 4.15 | -1.19% | 0.41 | 1.38% |
| 2025-12-26 | 4.27 | 4.31 | 4.18 | 4.20 | -2.10% | 0.64 | 2.12% |
| 2025-12-25 | 4.30 | 4.32 | 4.24 | 4.29 | -0.46% | 0.38 | 1.26% |
| 2025-12-24 | 4.28 | 4.38 | 4.28 | 4.31 | 0.00% | 0.36 | 1.16% |
| 2025-12-23 | 4.40 | 4.41 | 4.28 | 4.31 | -1.60% | 0.48 | 1.55% |
| 2025-12-22 | 4.36 | 4.40 | 4.35 | 4.38 | +0.46% | 0.41 | 1.31% |
| 2025-12-19 | 4.26 | 4.37 | 4.23 | 4.36 | +2.11% | 0.44 | 1.43% |
| 2025-12-18 | 4.26 | 4.38 | 4.22 | 4.27 | +0.71% | 0.56 | 1.83% |