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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.08 | 9.19 | 9.02 | 9.02 | -0.88% | 1.29 | 1.14% |
| 2026-02-12 | 9.24 | 9.26 | 8.97 | 9.10 | -1.52% | 2.00 | 1.77% |
| 2026-02-11 | 9.40 | 9.40 | 9.18 | 9.24 | -2.74% | 2.32 | 2.01% |
| 2026-02-10 | 9.15 | 9.62 | 9.13 | 9.50 | +4.05% | 4.34 | 3.70% |
| 2026-02-09 | 8.98 | 9.23 | 8.97 | 9.13 | +3.40% | 2.44 | 2.14% |
| 2026-02-06 | 8.81 | 8.95 | 8.69 | 8.83 | -0.67% | 1.51 | 1.37% |
| 2026-02-05 | 8.88 | 9.01 | 8.84 | 8.89 | -0.56% | 1.60 | 1.44% |
| 2026-02-04 | 8.87 | 9.01 | 8.80 | 8.94 | +0.68% | 1.61 | 1.45% |
| 2026-02-03 | 8.79 | 8.89 | 8.74 | 8.88 | +1.49% | 1.62 | 1.48% |
| 2026-02-02 | 8.80 | 9.04 | 8.71 | 8.75 | -1.02% | 2.40 | 2.17% |
| 2026-01-30 | 8.84 | 9.27 | 8.80 | 8.84 | 0.00% | 2.94 | 2.63% |
| 2026-01-29 | 8.80 | 8.98 | 8.66 | 8.84 | 0.00% | 2.18 | 1.98% |
| 2026-01-28 | 8.96 | 9.03 | 8.77 | 8.84 | -1.34% | 1.84 | 1.66% |
| 2026-01-27 | 9.26 | 9.26 | 8.84 | 8.96 | -2.18% | 2.47 | 2.20% |
| 2026-01-26 | 9.50 | 9.55 | 9.00 | 9.16 | -4.18% | 3.69 | 3.22% |
| 2026-01-23 | 9.49 | 9.85 | 9.46 | 9.56 | +0.84% | 2.94 | 2.45% |
| 2026-01-22 | 9.46 | 9.55 | 9.38 | 9.48 | 0.00% | 2.26 | 1.92% |
| 2026-01-21 | 9.37 | 9.95 | 9.32 | 9.48 | +0.74% | 4.46 | 3.70% |
| 2026-01-20 | 9.50 | 9.67 | 9.17 | 9.41 | -0.63% | 2.68 | 2.30% |
| 2026-01-19 | 9.40 | 9.55 | 9.10 | 9.47 | -1.66% | 2.29 | 1.96% |