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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.59 | 8.73 | 8.50 | 8.57 | 0.00% | 1.75 | 1.63% |
| 2025-08-18 | 8.51 | 8.75 | 8.50 | 8.57 | -0.23% | 2.49 | 2.32% |
| 2025-08-15 | 8.24 | 8.87 | 8.21 | 8.59 | +4.25% | 3.47 | 3.25% |
| 2025-08-14 | 8.46 | 8.47 | 8.19 | 8.24 | -2.37% | 2.02 | 1.95% |
| 2025-08-13 | 8.36 | 8.62 | 8.32 | 8.44 | +1.08% | 2.31 | 2.19% |
| 2025-08-12 | 8.40 | 8.53 | 8.33 | 8.35 | -0.48% | 1.33 | 1.27% |
| 2025-08-11 | 8.33 | 8.57 | 8.27 | 8.39 | -1.29% | 2.26 | 2.15% |
| 2025-08-08 | 8.26 | 8.53 | 8.13 | 8.50 | +3.16% | 2.39 | 2.31% |
| 2025-08-07 | 8.26 | 8.38 | 8.22 | 8.24 | +0.12% | 1.56 | 1.51% |
| 2025-08-06 | 8.25 | 8.27 | 8.17 | 8.23 | -0.36% | 1.17 | 1.15% |
| 2025-08-05 | 8.20 | 8.35 | 8.15 | 8.26 | +0.36% | 1.19 | 1.15% |
| 2025-08-04 | 8.11 | 8.23 | 8.07 | 8.23 | +0.37% | 1.05 | 1.03% |
| 2025-08-01 | 8.25 | 8.32 | 8.12 | 8.20 | -0.61% | 1.38 | 1.35% |
| 2025-07-31 | 8.11 | 8.60 | 8.05 | 8.25 | +1.60% | 2.94 | 2.83% |
| 2025-07-30 | 8.19 | 8.21 | 8.05 | 8.12 | -0.98% | 1.02 | 1.01% |
| 2025-07-29 | 8.21 | 8.25 | 8.13 | 8.20 | -0.36% | 1.11 | 1.09% |
| 2025-07-28 | 8.34 | 8.39 | 8.22 | 8.23 | -1.32% | 1.18 | 1.14% |
| 2025-07-25 | 8.26 | 8.49 | 8.22 | 8.34 | +1.09% | 1.87 | 1.80% |
| 2025-07-24 | 8.18 | 8.25 | 8.15 | 8.25 | +1.23% | 0.96 | 0.93% |
| 2025-07-23 | 8.25 | 8.30 | 8.14 | 8.15 | -1.45% | 1.21 | 1.18% |