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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.27 | 8.30 | 8.24 | 8.27 | 0.00% | 1.01 | 0.98% |
| 2025-07-21 | 8.21 | 8.27 | 8.15 | 8.27 | +0.73% | 1.04 | 1.01% |
| 2025-07-18 | 8.23 | 8.27 | 8.18 | 8.21 | +0.12% | 0.75 | 0.73% |
| 2025-07-17 | 8.18 | 8.22 | 8.15 | 8.20 | +0.24% | 0.81 | 0.80% |
| 2025-07-16 | 8.18 | 8.27 | 8.15 | 8.18 | +0.12% | 0.85 | 0.83% |
| 2025-07-15 | 8.30 | 8.32 | 8.11 | 8.17 | -1.92% | 1.36 | 1.33% |
| 2025-07-14 | 8.34 | 8.40 | 8.27 | 8.33 | -0.24% | 1.00 | 0.96% |
| 2025-07-11 | 8.40 | 8.43 | 8.28 | 8.35 | -0.95% | 1.02 | 0.98% |
| 2025-07-10 | 8.55 | 8.60 | 8.37 | 8.43 | -1.98% | 1.25 | 1.19% |
| 2025-07-09 | 8.54 | 8.87 | 8.52 | 8.60 | +0.82% | 2.19 | 2.03% |
| 2025-07-08 | 8.16 | 8.75 | 8.12 | 8.53 | +4.53% | 2.75 | 2.60% |
| 2025-07-07 | 8.10 | 8.19 | 7.95 | 8.16 | +0.12% | 1.02 | 1.01% |
| 2025-07-04 | 8.19 | 8.30 | 8.12 | 8.15 | -0.37% | 1.10 | 1.08% |
| 2025-07-03 | 8.25 | 8.33 | 8.16 | 8.18 | -1.09% | 1.17 | 1.14% |
| 2025-07-02 | 8.23 | 8.38 | 8.16 | 8.27 | -0.12% | 1.47 | 1.43% |
| 2025-07-01 | 8.39 | 8.46 | 8.25 | 8.28 | -0.72% | 1.24 | 1.20% |
| 2025-06-30 | 8.24 | 8.48 | 8.21 | 8.34 | +1.21% | 1.49 | 1.44% |
| 2025-06-27 | 8.22 | 8.34 | 8.18 | 8.24 | +0.24% | 1.03 | 1.00% |
| 2025-06-26 | 8.29 | 8.36 | 8.21 | 8.22 | -0.84% | 1.12 | 1.08% |
| 2025-06-25 | 8.28 | 8.32 | 8.17 | 8.29 | +0.12% | 1.00 | 0.97% |