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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.87 | 3.94 | 3.86 | 3.92 | +1.29% | 0.76 | 2.27% |
| 2025-08-18 | 3.86 | 3.89 | 3.84 | 3.87 | +0.78% | 0.50 | 1.51% |
| 2025-08-15 | 3.81 | 3.89 | 3.80 | 3.84 | +0.79% | 0.54 | 1.63% |
| 2025-08-14 | 3.93 | 3.94 | 3.81 | 3.81 | -2.81% | 0.70 | 2.12% |
| 2025-08-13 | 3.95 | 3.95 | 3.92 | 3.92 | -0.76% | 0.48 | 1.43% |
| 2025-08-12 | 3.96 | 3.96 | 3.91 | 3.95 | 0.00% | 0.42 | 1.24% |
| 2025-08-11 | 3.92 | 3.98 | 3.90 | 3.95 | +1.02% | 0.65 | 1.92% |
| 2025-08-08 | 3.88 | 3.92 | 3.86 | 3.91 | +0.51% | 0.38 | 1.13% |
| 2025-08-07 | 3.93 | 3.93 | 3.87 | 3.89 | -0.77% | 0.40 | 1.19% |
| 2025-08-06 | 3.90 | 3.93 | 3.89 | 3.92 | 0.00% | 0.43 | 1.30% |
| 2025-08-05 | 3.91 | 3.93 | 3.87 | 3.92 | +0.51% | 0.46 | 1.38% |
| 2025-08-04 | 3.87 | 3.90 | 3.83 | 3.90 | +0.78% | 0.34 | 1.02% |
| 2025-08-01 | 3.85 | 3.89 | 3.83 | 3.87 | +0.78% | 0.35 | 1.07% |
| 2025-07-31 | 3.91 | 3.92 | 3.82 | 3.84 | -1.79% | 0.51 | 1.54% |
| 2025-07-30 | 3.94 | 3.95 | 3.88 | 3.91 | -1.01% | 0.53 | 1.58% |
| 2025-07-29 | 3.94 | 4.01 | 3.90 | 3.95 | +0.51% | 0.70 | 2.07% |
| 2025-07-28 | 3.93 | 3.96 | 3.92 | 3.93 | 0.00% | 0.43 | 1.29% |
| 2025-07-25 | 3.97 | 3.98 | 3.92 | 3.93 | -1.01% | 0.48 | 1.43% |
| 2025-07-24 | 3.94 | 3.97 | 3.92 | 3.97 | +1.02% | 0.46 | 1.38% |
| 2025-07-23 | 4.06 | 4.06 | 3.92 | 3.93 | -2.48% | 0.98 | 2.89% |