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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.93 | 5.05 | 4.91 | 5.04 | +1.61% | 0.53 | 1.47% |
| 2025-10-21 | 4.90 | 4.96 | 4.88 | 4.96 | +0.20% | 0.40 | 1.14% |
| 2025-10-20 | 4.87 | 4.98 | 4.82 | 4.95 | +1.43% | 0.49 | 1.40% |
| 2025-10-17 | 4.88 | 4.98 | 4.86 | 4.88 | -0.81% | 0.50 | 1.44% |
| 2025-10-16 | 4.91 | 4.94 | 4.85 | 4.92 | +0.20% | 0.37 | 1.07% |
| 2025-10-15 | 4.81 | 4.92 | 4.76 | 4.91 | +1.45% | 0.49 | 1.41% |
| 2025-10-14 | 4.79 | 4.93 | 4.79 | 4.84 | +2.11% | 0.62 | 1.80% |
| 2025-10-13 | 4.63 | 4.75 | 4.62 | 4.74 | -1.66% | 0.50 | 1.51% |
| 2025-10-10 | 4.82 | 4.92 | 4.79 | 4.82 | -2.23% | 0.57 | 1.65% |
| 2025-10-09 | 4.99 | 5.00 | 4.86 | 4.93 | -1.20% | 0.53 | 1.52% |
| 2025-09-30 | 4.97 | 5.04 | 4.82 | 4.99 | +1.22% | 0.90 | 2.56% |
| 2025-09-29 | 4.90 | 5.00 | 4.86 | 4.93 | +2.28% | 0.88 | 2.51% |
| 2025-09-26 | 4.68 | 4.86 | 4.65 | 4.82 | +3.21% | 0.64 | 1.89% |
| 2025-09-25 | 4.68 | 4.75 | 4.61 | 4.67 | 0.00% | 0.49 | 1.46% |
| 2025-09-24 | 4.65 | 4.72 | 4.57 | 4.67 | +0.43% | 0.46 | 1.38% |
| 2025-09-23 | 4.79 | 4.82 | 4.59 | 4.65 | -3.73% | 0.71 | 2.15% |
| 2025-09-22 | 4.82 | 4.94 | 4.78 | 4.83 | +1.05% | 0.47 | 1.37% |
| 2025-09-19 | 4.76 | 4.78 | 4.63 | 4.78 | +1.70% | 0.40 | 1.21% |
| 2025-09-18 | 4.97 | 4.98 | 4.70 | 4.70 | -5.05% | 0.61 | 1.79% |
| 2025-09-17 | 4.89 | 4.99 | 4.85 | 4.95 | +1.23% | 0.36 | 1.02% |