广电电气 sh.601616
4.49
+2.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.40 | 4.51 | 4.34 | 4.49 | +2.98% | 0.88 | 2.33% |
| 2026-05-21 | 4.67 | 4.70 | 4.33 | 4.36 | -6.64% | 1.67 | 4.34% |
| 2026-05-20 | 4.77 | 4.79 | 4.63 | 4.67 | -2.71% | 1.10 | 2.76% |
| 2026-05-19 | 4.68 | 4.81 | 4.59 | 4.80 | +2.56% | 1.50 | 3.72% |
| 2026-05-18 | 4.45 | 4.70 | 4.43 | 4.68 | +4.46% | 1.60 | 4.04% |
| 2026-05-15 | 4.58 | 4.68 | 4.45 | 4.48 | -2.82% | 1.48 | 3.83% |
| 2026-05-14 | 4.90 | 5.00 | 4.60 | 4.61 | -5.53% | 2.51 | 6.21% |
| 2026-05-13 | 4.72 | 4.92 | 4.71 | 4.88 | +2.95% | 2.63 | 6.34% |
| 2026-05-12 | 4.66 | 4.83 | 4.64 | 4.74 | +1.07% | 1.88 | 4.64% |
| 2026-05-11 | 4.74 | 4.77 | 4.66 | 4.69 | -0.42% | 1.29 | 3.19% |
| 2026-05-08 | 4.78 | 4.78 | 4.65 | 4.71 | -0.84% | 1.17 | 2.93% |
| 2026-05-07 | 4.68 | 4.76 | 4.66 | 4.75 | +1.50% | 1.24 | 3.07% |
| 2026-05-06 | 4.64 | 4.70 | 4.63 | 4.68 | +0.86% | 1.00 | 2.51% |
| 2026-04-30 | 4.67 | 4.72 | 4.61 | 4.64 | -1.07% | 0.81 | 2.04% |
| 2026-04-29 | 4.57 | 4.74 | 4.57 | 4.69 | +2.18% | 1.37 | 3.42% |
| 2026-04-28 | 4.61 | 4.65 | 4.55 | 4.59 | -0.86% | 1.04 | 2.64% |
| 2026-04-27 | 4.71 | 4.72 | 4.41 | 4.63 | -3.94% | 2.14 | 5.53% |
| 2026-04-24 | 4.71 | 4.85 | 4.71 | 4.82 | +1.05% | 1.44 | 3.50% |
| 2026-04-23 | 4.82 | 4.87 | 4.69 | 4.77 | -0.83% | 1.27 | 3.13% |
| 2026-04-22 | 4.78 | 4.82 | 4.75 | 4.81 | +0.21% | 0.98 | 2.39% |