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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.27 | 8.35 | 8.18 | 8.28 | -0.60% | 1.71 | 1.66% |
| 2025-09-15 | 8.18 | 8.64 | 8.12 | 8.33 | +0.97% | 3.25 | 3.11% |
| 2025-09-12 | 8.27 | 8.32 | 8.21 | 8.25 | -0.36% | 1.11 | 1.08% |
| 2025-09-11 | 8.20 | 8.38 | 8.09 | 8.28 | +0.61% | 1.71 | 1.67% |
| 2025-09-10 | 8.24 | 8.29 | 8.18 | 8.23 | -0.12% | 1.20 | 1.17% |
| 2025-09-09 | 8.30 | 8.35 | 8.20 | 8.24 | -1.55% | 1.38 | 1.34% |
| 2025-09-08 | 8.17 | 8.42 | 8.16 | 8.37 | +1.70% | 1.95 | 1.88% |
| 2025-09-05 | 8.21 | 8.25 | 8.07 | 8.23 | +0.49% | 1.35 | 1.33% |
| 2025-09-04 | 8.19 | 8.44 | 8.09 | 8.19 | +0.12% | 2.05 | 2.00% |
| 2025-09-03 | 8.24 | 8.36 | 8.13 | 8.18 | -0.73% | 1.44 | 1.40% |
| 2025-09-02 | 8.47 | 8.48 | 8.15 | 8.24 | -3.06% | 2.16 | 2.09% |
| 2025-09-01 | 8.35 | 8.53 | 8.35 | 8.50 | +1.07% | 1.83 | 1.74% |
| 2025-08-29 | 8.64 | 8.66 | 8.38 | 8.41 | -2.66% | 2.13 | 2.01% |
| 2025-08-28 | 8.60 | 8.89 | 8.43 | 8.64 | +0.12% | 2.73 | 2.54% |
| 2025-08-27 | 8.92 | 8.99 | 8.60 | 8.63 | -3.25% | 2.76 | 2.51% |
| 2025-08-26 | 8.66 | 8.94 | 8.63 | 8.92 | +2.53% | 3.02 | 2.75% |
| 2025-08-25 | 8.61 | 8.87 | 8.57 | 8.70 | +1.52% | 2.80 | 2.58% |
| 2025-08-22 | 8.49 | 8.64 | 8.45 | 8.57 | +1.06% | 2.08 | 1.95% |
| 2025-08-21 | 8.53 | 8.57 | 8.44 | 8.48 | -0.59% | 1.57 | 1.49% |
| 2025-08-20 | 8.57 | 8.61 | 8.43 | 8.53 | -0.47% | 1.70 | 1.60% |