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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.10 | 9.66 | 8.88 | 9.24 | -0.75% | 6.13 | 5.31% |
| 2026-03-20 | 9.39 | 9.70 | 9.30 | 9.31 | -2.00% | 8.22 | 6.96% |
| 2026-03-19 | 8.53 | 9.50 | 8.53 | 9.50 | +9.95% | 6.86 | 5.93% |
| 2026-03-18 | 8.27 | 8.92 | 8.13 | 8.64 | +4.47% | 3.72 | 3.53% |
| 2026-03-17 | 8.37 | 8.58 | 8.26 | 8.27 | -4.39% | 3.17 | 3.03% |
| 2026-03-16 | 8.10 | 8.94 | 8.05 | 8.65 | +6.40% | 5.72 | 5.30% |
| 2026-03-13 | 8.11 | 8.23 | 8.07 | 8.13 | +0.37% | 1.28 | 1.26% |
| 2026-03-12 | 8.29 | 8.32 | 7.99 | 8.10 | -2.41% | 1.59 | 1.57% |
| 2026-03-11 | 8.32 | 8.38 | 8.19 | 8.30 | +0.36% | 1.80 | 1.74% |
| 2026-03-10 | 8.19 | 8.51 | 8.18 | 8.27 | +1.72% | 2.38 | 2.30% |
| 2026-03-09 | 8.11 | 8.15 | 7.86 | 8.13 | 0.00% | 1.66 | 1.67% |
| 2026-03-06 | 8.08 | 8.20 | 8.00 | 8.13 | +0.87% | 1.26 | 1.24% |
| 2026-03-05 | 7.88 | 8.29 | 7.86 | 8.06 | +3.47% | 2.35 | 2.33% |
| 2026-03-04 | 7.85 | 7.93 | 7.70 | 7.79 | -1.14% | 1.49 | 1.53% |
| 2026-03-03 | 8.26 | 8.28 | 7.85 | 7.88 | -4.60% | 2.21 | 2.22% |
| 2026-03-02 | 8.48 | 8.49 | 8.20 | 8.26 | -4.40% | 1.99 | 1.92% |
| 2026-02-27 | 8.54 | 8.72 | 8.50 | 8.64 | +1.29% | 1.54 | 1.43% |
| 2026-02-26 | 8.77 | 8.80 | 8.48 | 8.53 | -2.63% | 2.07 | 1.93% |
| 2026-02-25 | 8.75 | 8.86 | 8.71 | 8.76 | -0.11% | 1.33 | 1.21% |
| 2026-02-24 | 9.09 | 9.10 | 8.73 | 8.77 | -2.77% | 1.90 | 1.73% |