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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.13 | 5.18 | 4.64 | 4.70 | -8.91% | 1.81 | 5.25% |
| 2025-11-18 | 5.30 | 5.30 | 5.08 | 5.16 | -2.82% | 1.10 | 2.99% |
| 2025-11-17 | 5.22 | 5.40 | 5.11 | 5.31 | +2.51% | 1.20 | 3.20% |
| 2025-11-14 | 5.35 | 5.47 | 5.17 | 5.18 | -4.60% | 1.48 | 3.95% |
| 2025-11-13 | 5.40 | 5.46 | 5.26 | 5.43 | +2.26% | 1.62 | 4.24% |
| 2025-11-12 | 5.66 | 5.66 | 5.30 | 5.31 | -3.45% | 2.54 | 6.60% |
| 2025-11-11 | 4.97 | 5.50 | 4.95 | 5.50 | +10.00% | 2.13 | 5.61% |
| 2025-11-10 | 4.81 | 5.20 | 4.80 | 5.00 | -0.20% | 1.48 | 4.17% |
| 2025-11-07 | 5.01 | 5.01 | 5.01 | 5.01 | nan% | nan | nan% |
| 2025-11-06 | 5.02 | 5.06 | 4.98 | 5.01 | -0.60% | 0.32 | 0.91% |
| 2025-11-05 | 5.02 | 5.06 | 5.00 | 5.04 | -0.20% | 0.32 | 0.90% |
| 2025-11-04 | 5.04 | 5.11 | 5.01 | 5.05 | +0.40% | 0.45 | 1.24% |
| 2025-11-03 | 4.97 | 5.04 | 4.93 | 5.03 | +1.00% | 0.51 | 1.44% |
| 2025-10-31 | 4.90 | 5.01 | 4.89 | 4.98 | +4.18% | 0.89 | 2.52% |
| 2025-10-30 | 4.79 | 4.83 | 4.72 | 4.78 | -1.24% | 0.51 | 1.50% |
| 2025-10-29 | 4.96 | 4.97 | 4.80 | 4.84 | -3.20% | 0.76 | 2.19% |
| 2025-10-28 | 4.89 | 5.05 | 4.88 | 5.00 | +1.42% | 0.52 | 1.47% |
| 2025-10-27 | 4.96 | 4.99 | 4.89 | 4.93 | -1.20% | 0.54 | 1.55% |
| 2025-10-24 | 5.06 | 5.17 | 4.98 | 4.99 | -4.77% | 1.53 | 4.27% |
| 2025-10-23 | 5.03 | 5.29 | 4.96 | 5.24 | +3.97% | 1.24 | 3.37% |