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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.05 | 8.32 | 8.03 | 8.28 | +3.24% | 1.33 | 1.30% |
| 2025-06-23 | 8.02 | 8.11 | 7.90 | 8.02 | -0.87% | 0.89 | 0.90% |
| 2025-06-20 | 8.01 | 8.12 | 7.96 | 8.09 | +0.25% | 0.78 | 0.78% |
| 2025-06-19 | 8.11 | 8.22 | 8.05 | 8.07 | -0.86% | 0.93 | 0.92% |
| 2025-06-18 | 8.20 | 8.22 | 8.03 | 8.14 | -0.73% | 1.13 | 1.12% |
| 2025-06-17 | 8.27 | 8.38 | 8.16 | 8.20 | -0.85% | 0.87 | 0.85% |
| 2025-06-16 | 8.20 | 8.40 | 8.20 | 8.27 | -0.12% | 0.96 | 0.92% |
| 2025-06-13 | 8.48 | 8.48 | 8.28 | 8.28 | -2.70% | 1.40 | 1.35% |
| 2025-06-12 | 8.43 | 8.53 | 8.32 | 8.51 | +1.19% | 1.08 | 1.02% |
| 2025-06-11 | 8.40 | 8.55 | 8.37 | 8.41 | 0.00% | 0.84 | 0.79% |
| 2025-06-10 | 8.59 | 8.59 | 8.29 | 8.41 | -1.75% | 1.27 | 1.21% |
| 2025-06-09 | 8.51 | 8.60 | 8.48 | 8.56 | +0.12% | 0.82 | 0.77% |
| 2025-06-06 | 8.51 | 8.64 | 8.43 | 8.55 | +0.35% | 0.97 | 0.92% |
| 2025-06-05 | 8.37 | 8.76 | 8.36 | 8.52 | +1.79% | 1.45 | 1.37% |
| 2025-06-04 | 8.22 | 8.68 | 8.22 | 8.37 | +1.33% | 1.89 | 1.79% |
| 2025-06-03 | 8.25 | 8.45 | 8.20 | 8.26 | -1.55% | 1.04 | 1.00% |
| 2025-05-30 | 8.45 | 8.66 | 8.32 | 8.39 | -0.47% | 1.49 | 1.41% |
| 2025-05-29 | 8.16 | 8.47 | 8.15 | 8.43 | +2.31% | 1.22 | 1.17% |
| 2025-05-28 | 8.30 | 8.62 | 8.20 | 8.24 | -0.84% | 1.57 | 1.51% |
| 2025-05-27 | 8.36 | 8.37 | 8.20 | 8.31 | -0.48% | 0.55 | 0.53% |