贵广网络 sh.600996
9.63
+10.06%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.25 | 10.45 | 10.14 | 10.15 | -1.84% | 1.64 | 1.28% |
| 2025-12-17 | 10.46 | 10.49 | 10.18 | 10.34 | -1.05% | 2.13 | 1.65% |
| 2025-12-16 | 10.91 | 10.99 | 10.39 | 10.45 | -4.65% | 3.35 | 2.54% |
| 2025-12-15 | 11.15 | 11.21 | 10.80 | 10.96 | -1.70% | 2.21 | 1.62% |
| 2025-12-12 | 11.20 | 11.31 | 11.03 | 11.15 | -0.45% | 2.10 | 1.51% |
| 2025-12-11 | 11.31 | 11.60 | 11.18 | 11.20 | -0.89% | 2.77 | 1.96% |
| 2025-12-10 | 11.45 | 11.53 | 11.19 | 11.30 | -0.62% | 2.41 | 1.71% |
| 2025-12-09 | 11.22 | 11.69 | 11.22 | 11.37 | +0.44% | 2.79 | 1.95% |
| 2025-12-08 | 11.60 | 11.72 | 11.27 | 11.32 | -1.57% | 3.17 | 2.23% |
| 2025-12-05 | 11.10 | 11.73 | 11.03 | 11.50 | +4.74% | 5.03 | 3.51% |
| 2025-12-04 | 11.40 | 11.48 | 10.95 | 10.98 | -3.09% | 3.92 | 2.82% |
| 2025-12-03 | 11.98 | 12.00 | 11.25 | 11.33 | -4.95% | 5.14 | 3.58% |
| 2025-12-02 | 11.90 | 12.07 | 11.75 | 11.92 | +0.34% | 4.18 | 2.81% |
| 2025-12-01 | 12.10 | 12.53 | 11.88 | 11.88 | -1.90% | 6.23 | 4.13% |
| 2025-11-28 | 12.38 | 12.69 | 12.03 | 12.11 | -3.89% | 7.93 | 5.20% |
| 2025-11-27 | 11.57 | 12.92 | 11.57 | 12.60 | +7.23% | 12.55 | 8.06% |
| 2025-11-26 | 11.28 | 11.97 | 11.23 | 11.75 | +1.29% | 9.18 | 6.29% |
| 2025-11-25 | 11.16 | 11.88 | 10.90 | 11.60 | +3.76% | 10.80 | 7.63% |
| 2025-11-24 | 12.13 | 12.19 | 10.53 | 11.18 | -3.37% | 12.88 | 9.31% |
| 2025-11-21 | 10.50 | 11.57 | 10.41 | 11.57 | +9.98% | 12.99 | 9.34% |