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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.94 | 8.94 | 8.58 | 8.67 | -4.52% | 3.54 | 3.26% |
| 2026-04-20 | 9.28 | 9.33 | 9.07 | 9.08 | -3.40% | 4.37 | 3.83% |
| 2026-04-17 | 9.80 | 9.83 | 9.16 | 9.40 | -0.42% | 5.60 | 4.78% |
| 2026-04-16 | 9.13 | 9.58 | 9.11 | 9.44 | +3.28% | 4.41 | 3.78% |
| 2026-04-15 | 9.27 | 9.42 | 9.08 | 9.14 | -1.19% | 2.46 | 2.15% |
| 2026-04-14 | 9.45 | 9.60 | 9.11 | 9.25 | -1.07% | 3.28 | 2.82% |
| 2026-04-13 | 9.12 | 9.48 | 9.11 | 9.35 | +0.86% | 2.19 | 1.88% |
| 2026-04-10 | 9.45 | 9.48 | 9.27 | 9.27 | -1.49% | 2.93 | 2.50% |
| 2026-04-09 | 9.48 | 9.64 | 9.34 | 9.41 | -2.39% | 3.74 | 3.16% |
| 2026-04-08 | 9.49 | 9.80 | 9.44 | 9.64 | +3.10% | 4.92 | 4.10% |
| 2026-04-07 | 9.23 | 9.49 | 8.99 | 9.35 | -0.85% | 4.41 | 3.82% |
| 2026-04-03 | 9.62 | 9.93 | 9.30 | 9.43 | -1.98% | 5.18 | 4.32% |
| 2026-04-02 | 10.00 | 10.13 | 9.25 | 9.62 | -6.33% | 8.42 | 7.04% |
| 2026-04-01 | 10.38 | 10.89 | 10.04 | 10.27 | -0.68% | 9.65 | 7.43% |
| 2026-03-31 | 10.50 | 11.10 | 10.31 | 10.34 | -6.17% | 11.58 | 8.76% |
| 2026-03-30 | 10.20 | 11.02 | 10.02 | 11.02 | +9.98% | 10.75 | 8.09% |
| 2026-03-27 | 10.02 | 10.02 | 10.02 | 10.02 | +9.99% | 1.62 | 1.30% |
| 2026-03-26 | 9.43 | 9.43 | 9.06 | 9.11 | -4.81% | 3.83 | 3.35% |
| 2026-03-25 | 9.35 | 9.62 | 9.30 | 9.57 | +2.13% | 5.45 | 4.61% |
| 2026-03-24 | 9.37 | 9.49 | 9.11 | 9.37 | +1.41% | 4.79 | 4.12% |