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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.97 | 4.99 | 4.83 | 4.89 | -1.41% | 0.38 | 1.09% |
| 2025-09-15 | 5.09 | 5.10 | 4.93 | 4.96 | -2.36% | 0.50 | 1.40% |
| 2025-09-12 | 5.08 | 5.13 | 5.05 | 5.08 | +0.20% | 0.34 | 0.95% |
| 2025-09-11 | 5.16 | 5.16 | 5.02 | 5.07 | -1.74% | 0.59 | 1.65% |
| 2025-09-10 | 5.09 | 5.20 | 5.08 | 5.16 | +1.38% | 0.46 | 1.26% |
| 2025-09-09 | 5.19 | 5.19 | 5.06 | 5.09 | -1.36% | 0.50 | 1.38% |
| 2025-09-08 | 5.08 | 5.21 | 5.06 | 5.16 | +1.18% | 0.61 | 1.67% |
| 2025-09-05 | 4.94 | 5.10 | 4.91 | 5.10 | +3.45% | 0.68 | 1.92% |
| 2025-09-04 | 4.90 | 5.02 | 4.85 | 4.93 | +1.02% | 0.56 | 1.59% |
| 2025-09-03 | 4.93 | 5.00 | 4.83 | 4.88 | -0.20% | 0.53 | 1.51% |
| 2025-09-02 | 4.86 | 4.93 | 4.75 | 4.89 | +1.24% | 0.50 | 1.45% |
| 2025-09-01 | 4.64 | 4.83 | 4.64 | 4.83 | +5.00% | 0.52 | 1.54% |
| 2025-08-29 | 4.73 | 4.73 | 4.56 | 4.60 | -2.54% | 0.43 | 1.31% |
| 2025-08-28 | 4.69 | 4.79 | 4.57 | 4.72 | 0.00% | 0.60 | 1.79% |
| 2025-08-27 | 4.80 | 5.04 | 4.71 | 4.72 | -1.87% | 0.79 | 2.27% |
| 2025-08-26 | 4.67 | 4.82 | 4.66 | 4.81 | +2.56% | 0.45 | 1.33% |
| 2025-08-25 | 4.75 | 4.80 | 4.64 | 4.69 | -2.29% | 0.56 | 1.66% |
| 2025-08-22 | 4.73 | 4.84 | 4.70 | 4.80 | +1.27% | 0.32 | 0.93% |
| 2025-08-21 | 4.73 | 4.81 | 4.69 | 4.74 | 0.00% | 0.42 | 1.25% |
| 2025-08-20 | 4.69 | 4.78 | 4.63 | 4.74 | +0.64% | 0.38 | 1.15% |