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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.81 | 9.95 | 9.52 | 9.63 | -1.83% | 3.00 | 2.48% |
| 2026-01-15 | 10.13 | 10.13 | 9.70 | 9.81 | -3.35% | 3.21 | 2.62% |
| 2026-01-14 | 10.05 | 10.35 | 9.98 | 10.15 | +0.99% | 4.20 | 3.31% |
| 2026-01-13 | 10.33 | 10.40 | 10.02 | 10.05 | -2.43% | 4.20 | 3.30% |
| 2026-01-12 | 10.33 | 10.40 | 10.08 | 10.30 | +0.78% | 4.12 | 3.23% |
| 2026-01-09 | 10.14 | 10.37 | 10.07 | 10.22 | +1.69% | 3.13 | 2.45% |
| 2026-01-08 | 9.86 | 10.25 | 9.86 | 10.05 | +1.82% | 3.03 | 2.42% |
| 2026-01-07 | 9.88 | 10.07 | 9.79 | 9.87 | -0.90% | 1.98 | 1.60% |
| 2026-01-06 | 9.98 | 10.18 | 9.88 | 9.96 | +0.40% | 2.31 | 1.86% |
| 2026-01-05 | 10.00 | 10.04 | 9.79 | 9.92 | -1.20% | 2.65 | 2.15% |
| 2025-12-31 | 10.00 | 10.31 | 9.75 | 10.04 | +1.01% | 2.66 | 2.13% |
| 2025-12-30 | 10.32 | 10.46 | 9.87 | 9.94 | -3.68% | 2.96 | 2.34% |
| 2025-12-29 | 10.73 | 10.95 | 10.31 | 10.32 | -3.91% | 2.86 | 2.18% |
| 2025-12-26 | 10.99 | 11.15 | 10.62 | 10.74 | -1.83% | 2.54 | 1.88% |
| 2025-12-25 | 10.66 | 11.26 | 10.62 | 10.94 | +2.63% | 3.21 | 2.33% |
| 2025-12-24 | 10.32 | 10.83 | 10.32 | 10.66 | +2.90% | 2.57 | 1.94% |
| 2025-12-23 | 10.50 | 10.65 | 10.31 | 10.36 | -1.52% | 1.87 | 1.44% |
| 2025-12-22 | 10.37 | 10.55 | 10.29 | 10.52 | +0.96% | 2.23 | 1.71% |
| 2025-12-19 | 10.25 | 10.53 | 10.14 | 10.42 | +2.66% | 2.65 | 2.06% |
| 2025-12-18 | 10.25 | 10.45 | 10.14 | 10.15 | -1.84% | 1.64 | 1.28% |