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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.02 | 4.03 | 3.94 | 4.03 | +0.75% | 0.72 | 2.13% |
| 2025-07-21 | 3.92 | 4.00 | 3.91 | 4.00 | +3.09% | 0.85 | 2.51% |
| 2025-07-18 | 3.91 | 3.91 | 3.85 | 3.88 | -0.51% | 0.48 | 1.46% |
| 2025-07-17 | 3.92 | 3.94 | 3.88 | 3.90 | -0.51% | 0.40 | 1.19% |
| 2025-07-16 | 3.88 | 3.94 | 3.88 | 3.92 | +1.03% | 0.61 | 1.81% |
| 2025-07-15 | 3.98 | 3.99 | 3.85 | 3.88 | -3.72% | 1.12 | 3.37% |
| 2025-07-14 | 3.96 | 4.06 | 3.96 | 4.03 | +1.77% | 0.69 | 2.03% |
| 2025-07-11 | 4.02 | 4.02 | 3.93 | 3.96 | -1.00% | 0.56 | 1.66% |
| 2025-07-10 | 3.98 | 4.02 | 3.96 | 4.00 | 0.00% | 0.76 | 2.21% |
| 2025-07-09 | 3.97 | 4.08 | 3.96 | 4.00 | +0.99% | 1.23 | 3.53% |
| 2025-07-08 | 3.92 | 3.97 | 3.88 | 3.96 | +1.26% | 0.68 | 1.99% |
| 2025-07-07 | 3.83 | 3.91 | 3.81 | 3.91 | +2.05% | 0.72 | 2.15% |
| 2025-07-04 | 3.86 | 3.87 | 3.81 | 3.83 | -0.51% | 0.59 | 1.77% |
| 2025-07-03 | 3.83 | 3.86 | 3.81 | 3.85 | +0.51% | 0.43 | 1.29% |
| 2025-07-02 | 3.81 | 3.84 | 3.78 | 3.83 | +0.52% | 0.61 | 1.84% |
| 2025-07-01 | 3.81 | 3.82 | 3.76 | 3.81 | +0.26% | 0.50 | 1.52% |
| 2025-06-30 | 3.80 | 3.82 | 3.79 | 3.80 | +0.26% | 0.39 | 1.16% |
| 2025-06-27 | 3.76 | 3.80 | 3.76 | 3.79 | +1.05% | 0.53 | 1.63% |
| 2025-06-26 | 3.78 | 3.79 | 3.73 | 3.75 | -0.78% | 0.42 | 1.30% |
| 2025-06-25 | 3.78 | 3.79 | 3.73 | 3.78 | 0.00% | 0.46 | 1.42% |