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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.84 | 4.86 | 4.70 | 4.80 | -1.44% | 1.48 | 3.64% |
| 2026-04-20 | 4.81 | 4.88 | 4.76 | 4.87 | +1.25% | 1.55 | 3.75% |
| 2026-04-17 | 4.86 | 4.89 | 4.75 | 4.81 | -1.03% | 1.14 | 2.78% |
| 2026-04-16 | 4.82 | 4.86 | 4.69 | 4.86 | +0.83% | 1.63 | 3.99% |
| 2026-04-15 | 4.77 | 4.88 | 4.73 | 4.82 | +1.26% | 1.99 | 4.84% |
| 2026-04-14 | 4.75 | 4.81 | 4.70 | 4.76 | +0.85% | 1.28 | 3.15% |
| 2026-04-13 | 4.73 | 4.75 | 4.67 | 4.72 | -0.84% | 0.91 | 2.27% |
| 2026-04-10 | 4.78 | 4.81 | 4.73 | 4.76 | +0.21% | 1.17 | 2.88% |
| 2026-04-09 | 4.83 | 4.83 | 4.70 | 4.75 | -2.66% | 1.08 | 2.65% |
| 2026-04-08 | 4.72 | 4.88 | 4.71 | 4.88 | +5.40% | 1.50 | 3.64% |
| 2026-04-07 | 4.56 | 4.64 | 4.55 | 4.63 | +1.54% | 0.97 | 2.45% |
| 2026-04-03 | 4.72 | 4.74 | 4.54 | 4.56 | -3.59% | 1.22 | 3.09% |
| 2026-04-02 | 4.85 | 4.90 | 4.68 | 4.73 | -2.27% | 1.40 | 3.44% |
| 2026-04-01 | 4.89 | 4.91 | 4.80 | 4.84 | +0.62% | 1.25 | 3.03% |
| 2026-03-31 | 4.90 | 4.99 | 4.80 | 4.81 | -2.63% | 1.49 | 3.57% |
| 2026-03-30 | 4.98 | 4.98 | 4.77 | 4.94 | -1.79% | 1.84 | 4.41% |
| 2026-03-27 | 4.90 | 5.08 | 4.84 | 5.03 | +1.82% | 1.65 | 3.88% |
| 2026-03-26 | 5.13 | 5.13 | 4.91 | 4.94 | -4.26% | 2.37 | 5.56% |
| 2026-03-25 | 5.03 | 5.19 | 5.02 | 5.16 | +1.98% | 2.81 | 6.42% |
| 2026-03-24 | 4.85 | 5.08 | 4.77 | 5.06 | +8.12% | 4.31 | 10.26% |