贵广网络 sh.600996
8.75
-1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.96 | 9.02 | 8.62 | 8.75 | -1.57% | 3.44 | 3.15% |
| 2026-05-21 | 9.10 | 9.35 | 8.80 | 8.89 | -3.05% | 4.66 | 4.11% |
| 2026-05-20 | 9.37 | 9.43 | 9.15 | 9.17 | -4.08% | 5.77 | 5.01% |
| 2026-05-19 | 9.19 | 9.89 | 9.05 | 9.56 | +5.05% | 10.25 | 8.73% |
| 2026-05-18 | 8.27 | 9.10 | 8.27 | 9.10 | +10.04% | 3.34 | 3.00% |
| 2026-05-15 | 8.39 | 8.52 | 8.21 | 8.27 | -1.19% | 2.04 | 1.96% |
| 2026-05-14 | 8.47 | 8.57 | 8.29 | 8.37 | -0.83% | 2.40 | 2.29% |
| 2026-05-13 | 8.40 | 8.53 | 8.30 | 8.44 | +0.48% | 1.86 | 1.77% |
| 2026-05-12 | 8.53 | 8.54 | 8.32 | 8.40 | -1.52% | 1.93 | 1.85% |
| 2026-05-11 | 8.84 | 8.84 | 8.48 | 8.53 | -4.05% | 3.26 | 3.05% |
| 2026-05-08 | 8.73 | 9.02 | 8.63 | 8.89 | +1.83% | 2.81 | 2.55% |
| 2026-05-07 | 8.77 | 8.84 | 8.68 | 8.73 | -0.23% | 2.07 | 1.89% |
| 2026-05-06 | 8.52 | 8.88 | 8.52 | 8.75 | +3.55% | 2.91 | 2.67% |
| 2026-04-30 | 8.45 | 8.78 | 8.43 | 8.45 | +0.84% | 2.32 | 2.18% |
| 2026-04-29 | 8.20 | 8.77 | 8.17 | 8.38 | +2.20% | 3.52 | 3.32% |
| 2026-04-28 | 8.40 | 8.50 | 8.15 | 8.20 | -2.73% | 1.65 | 1.60% |
| 2026-04-27 | 8.31 | 8.63 | 8.29 | 8.43 | +0.60% | 1.83 | 1.73% |
| 2026-04-24 | 8.54 | 8.59 | 8.33 | 8.38 | -2.33% | 1.91 | 1.82% |
| 2026-04-23 | 8.64 | 8.71 | 8.49 | 8.58 | -0.92% | 1.73 | 1.62% |
| 2026-04-22 | 8.64 | 8.69 | 8.44 | 8.66 | -0.12% | 2.59 | 2.43% |