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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.70 | 9.87 | 9.58 | 9.61 | -1.84% | 2.11 | 1.75% |
| 2025-10-21 | 9.73 | 9.88 | 9.57 | 9.79 | -0.10% | 2.76 | 2.27% |
| 2025-10-20 | 9.45 | 9.99 | 9.30 | 9.80 | +4.48% | 4.07 | 3.38% |
| 2025-10-17 | 9.69 | 9.73 | 9.37 | 9.38 | -3.20% | 2.70 | 2.28% |
| 2025-10-16 | 9.26 | 10.02 | 9.26 | 9.69 | +3.97% | 4.55 | 3.78% |
| 2025-10-15 | 9.21 | 9.45 | 9.15 | 9.32 | +1.41% | 1.83 | 1.57% |
| 2025-10-14 | 9.54 | 9.56 | 9.17 | 9.19 | -2.75% | 2.79 | 2.39% |
| 2025-10-13 | 9.37 | 9.53 | 9.20 | 9.45 | -2.48% | 2.63 | 2.24% |
| 2025-10-10 | 9.80 | 9.83 | 9.52 | 9.69 | -0.82% | 2.79 | 2.32% |
| 2025-10-09 | 9.95 | 9.99 | 9.62 | 9.77 | -0.20% | 3.58 | 2.95% |
| 2025-09-30 | 9.35 | 10.12 | 9.22 | 9.79 | +5.27% | 5.44 | 4.56% |
| 2025-09-29 | 9.30 | 9.53 | 9.03 | 9.30 | +0.11% | 3.86 | 3.33% |
| 2025-09-26 | 9.71 | 9.85 | 9.24 | 9.29 | -7.10% | 6.53 | 5.54% |
| 2025-09-25 | 9.55 | 10.48 | 9.40 | 10.00 | +2.15% | 10.12 | 8.12% |
| 2025-09-24 | 10.80 | 10.88 | 9.79 | 9.79 | -10.02% | 11.24 | 8.97% |
| 2025-09-23 | 10.88 | 10.88 | 10.51 | 10.88 | +10.01% | 8.29 | 6.14% |
| 2025-09-22 | 9.33 | 9.89 | 9.18 | 9.89 | +10.01% | 5.10 | 4.25% |
| 2025-09-19 | 8.39 | 8.99 | 8.39 | 8.99 | +10.04% | 6.01 | 5.44% |
| 2025-09-18 | 8.28 | 8.33 | 8.13 | 8.17 | -1.21% | 1.70 | 1.66% |
| 2025-09-17 | 8.25 | 8.33 | 8.23 | 8.27 | -0.12% | 1.16 | 1.13% |