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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.72 | 10.52 | 9.55 | 10.52 | +10.04% | 4.82 | 3.90% |
| 2025-11-19 | 10.00 | 10.02 | 9.49 | 9.56 | -4.78% | 2.64 | 2.19% |
| 2025-11-18 | 10.03 | 10.18 | 9.88 | 10.04 | +0.20% | 2.61 | 2.09% |
| 2025-11-17 | 9.77 | 10.04 | 9.77 | 10.02 | +1.73% | 2.77 | 2.23% |
| 2025-11-14 | 9.96 | 10.05 | 9.76 | 9.85 | -1.30% | 3.16 | 2.56% |
| 2025-11-13 | 9.85 | 10.27 | 9.85 | 9.98 | +1.22% | 5.23 | 4.19% |
| 2025-11-12 | 9.23 | 10.15 | 9.19 | 9.86 | +6.83% | 7.35 | 5.92% |
| 2025-11-11 | 9.35 | 9.41 | 9.22 | 9.23 | -1.39% | 1.50 | 1.30% |
| 2025-11-10 | 9.66 | 9.74 | 9.35 | 9.36 | -3.11% | 2.48 | 2.10% |
| 2025-11-07 | 9.69 | 9.98 | 9.55 | 9.66 | -0.41% | 2.68 | 2.19% |
| 2025-11-06 | 9.81 | 9.87 | 9.66 | 9.70 | -1.02% | 1.78 | 1.47% |
| 2025-11-05 | 9.70 | 9.97 | 9.66 | 9.80 | +0.10% | 1.88 | 1.54% |
| 2025-11-04 | 9.98 | 9.98 | 9.69 | 9.79 | -2.30% | 2.12 | 1.73% |
| 2025-11-03 | 9.72 | 10.18 | 9.65 | 10.02 | +2.56% | 3.42 | 2.77% |
| 2025-10-31 | 9.60 | 9.83 | 9.60 | 9.77 | +1.77% | 2.37 | 1.95% |
| 2025-10-30 | 9.54 | 9.70 | 9.47 | 9.60 | +0.21% | 1.66 | 1.39% |
| 2025-10-29 | 9.60 | 9.81 | 9.47 | 9.58 | -0.73% | 1.78 | 1.48% |
| 2025-10-28 | 9.71 | 9.79 | 9.62 | 9.65 | -1.23% | 1.69 | 1.41% |
| 2025-10-27 | 9.75 | 9.95 | 9.62 | 9.77 | +0.93% | 3.17 | 2.60% |
| 2025-10-24 | 9.45 | 9.74 | 9.41 | 9.68 | +2.43% | 2.77 | 2.31% |