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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.18 | 8.41 | 8.18 | 8.35 | +1.95% | 0.91 | 0.88% |
| 2025-05-23 | 8.45 | 8.69 | 8.19 | 8.19 | -3.42% | 1.43 | 1.36% |
| 2025-05-22 | 8.67 | 8.72 | 8.47 | 8.48 | -2.42% | 0.86 | 0.80% |
| 2025-05-21 | 8.79 | 8.87 | 8.66 | 8.69 | -1.36% | 0.95 | 0.87% |
| 2025-05-20 | 8.88 | 8.88 | 8.71 | 8.81 | -0.34% | 0.92 | 0.84% |
| 2025-05-19 | 8.80 | 8.96 | 8.71 | 8.84 | +2.20% | 1.49 | 1.35% |
| 2025-05-16 | 8.52 | 8.78 | 8.45 | 8.65 | +1.65% | 0.93 | 0.86% |
| 2025-05-15 | 8.65 | 8.83 | 8.45 | 8.51 | -1.73% | 1.03 | 0.96% |
| 2025-05-14 | 8.66 | 8.77 | 8.57 | 8.66 | 0.00% | 0.82 | 0.76% |
| 2025-05-13 | 8.85 | 8.89 | 8.65 | 8.66 | -1.14% | 0.76 | 0.69% |
| 2025-05-12 | 8.79 | 8.82 | 8.68 | 8.76 | +0.46% | 0.78 | 0.72% |
| 2025-05-09 | 8.88 | 8.94 | 8.69 | 8.72 | -1.80% | 0.79 | 0.72% |
| 2025-05-08 | 8.83 | 8.90 | 8.79 | 8.88 | +0.57% | 0.73 | 0.67% |
| 2025-05-07 | 8.94 | 9.00 | 8.75 | 8.83 | -1.23% | 1.34 | 1.22% |
| 2025-05-06 | 8.56 | 9.13 | 8.56 | 8.94 | +4.44% | 1.72 | 1.56% |