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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.23 | 4.29 | 4.14 | 4.24 | +0.24% | 0.40 | 1.32% |
| 2025-12-16 | 4.34 | 4.34 | 4.20 | 4.23 | -2.08% | 0.52 | 1.72% |
| 2025-12-15 | 4.33 | 4.39 | 4.23 | 4.32 | 0.00% | 0.39 | 1.26% |
| 2025-12-12 | 4.39 | 4.41 | 4.30 | 4.32 | -1.14% | 0.40 | 1.29% |
| 2025-12-11 | 4.43 | 4.53 | 4.33 | 4.37 | -1.80% | 0.49 | 1.57% |
| 2025-12-10 | 4.51 | 4.54 | 4.42 | 4.45 | -1.33% | 0.39 | 1.22% |
| 2025-12-09 | 4.49 | 4.57 | 4.46 | 4.51 | +0.22% | 0.49 | 1.54% |
| 2025-12-08 | 4.50 | 4.57 | 4.48 | 4.50 | -0.88% | 0.52 | 1.62% |
| 2025-12-05 | 4.29 | 4.54 | 4.23 | 4.54 | +6.07% | 0.89 | 2.83% |
| 2025-12-04 | 4.37 | 4.37 | 4.25 | 4.28 | -1.38% | 0.68 | 2.22% |
| 2025-12-03 | 4.65 | 4.65 | 4.30 | 4.34 | -6.26% | 1.25 | 3.96% |
| 2025-12-02 | 4.79 | 4.80 | 4.60 | 4.63 | -2.73% | 0.74 | 2.23% |
| 2025-12-01 | 4.89 | 4.89 | 4.74 | 4.76 | -1.86% | 0.59 | 1.74% |
| 2025-11-28 | 4.83 | 4.88 | 4.80 | 4.85 | -0.61% | 0.43 | 1.26% |
| 2025-11-27 | 4.81 | 4.92 | 4.75 | 4.88 | +1.24% | 0.77 | 2.25% |
| 2025-11-26 | 4.79 | 5.00 | 4.77 | 4.82 | +0.63% | 0.72 | 2.09% |
| 2025-11-25 | 4.65 | 4.83 | 4.65 | 4.79 | +3.01% | 0.68 | 2.01% |
| 2025-11-24 | 4.62 | 4.69 | 4.52 | 4.65 | +1.75% | 0.73 | 2.22% |
| 2025-11-21 | 4.76 | 4.77 | 4.56 | 4.57 | -4.99% | 0.90 | 2.72% |
| 2025-11-20 | 4.72 | 4.83 | 4.61 | 4.81 | +2.34% | 0.81 | 2.43% |