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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.70 | 3.78 | 3.69 | 3.78 | +2.39% | 0.68 | 2.10% |
| 2025-06-23 | 3.59 | 3.71 | 3.58 | 3.70 | +2.17% | 0.42 | 1.31% |
| 2025-06-20 | 3.64 | 3.68 | 3.61 | 3.62 | -0.54% | 0.35 | 1.11% |
| 2025-06-19 | 3.70 | 3.71 | 3.62 | 3.64 | -1.86% | 0.49 | 1.55% |
| 2025-06-18 | 3.71 | 3.73 | 3.69 | 3.71 | -1.05% | 0.40 | 1.24% |
| 2025-06-17 | 3.71 | 3.77 | 3.71 | 3.74 | +0.79% | 0.53 | 1.63% |
| 2025-06-16 | 3.69 | 3.73 | 3.67 | 3.71 | +0.53% | 0.34 | 1.05% |
| 2025-06-13 | 3.73 | 3.75 | 3.68 | 3.70 | -1.57% | 0.47 | 1.46% |
| 2025-06-12 | 3.75 | 3.76 | 3.71 | 3.75 | -0.26% | 0.43 | 1.31% |
| 2025-06-11 | 3.75 | 3.78 | 3.73 | 3.76 | +0.26% | 0.49 | 1.50% |
| 2025-06-10 | 3.75 | 3.80 | 3.70 | 3.75 | -0.52% | 0.92 | 2.83% |
| 2025-06-09 | 3.79 | 3.80 | 3.73 | 3.77 | 0.00% | 0.69 | 2.13% |
| 2025-06-06 | 3.77 | 3.83 | 3.71 | 3.77 | +1.05% | 0.94 | 2.88% |
| 2025-06-05 | 3.69 | 3.75 | 3.67 | 3.73 | +1.88% | 0.87 | 2.70% |
| 2025-06-04 | 3.62 | 3.70 | 3.62 | 3.67 | +1.36% | 0.70 | 2.19% |
| 2025-06-03 | 3.59 | 3.65 | 3.57 | 3.62 | +0.27% | 0.40 | 1.29% |
| 2025-05-30 | 3.71 | 3.72 | 3.59 | 3.61 | -2.91% | 1.00 | 3.19% |
| 2025-05-29 | 3.66 | 3.73 | 3.65 | 3.71 | +1.34% | 0.77 | 2.40% |
| 2025-05-28 | 3.68 | 3.70 | 3.64 | 3.67 | 0.00% | 0.56 | 1.76% |
| 2025-05-27 | 3.67 | 3.69 | 3.61 | 3.67 | 0.00% | 0.60 | 1.89% |