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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.91 | 4.98 | 4.66 | 4.68 | -6.40% | 3.03 | 7.36% |
| 2026-03-20 | 5.20 | 5.30 | 5.00 | 5.00 | -3.85% | 3.54 | 8.13% |
| 2026-03-19 | 5.24 | 5.34 | 5.17 | 5.20 | -4.76% | 4.29 | 9.58% |
| 2026-03-18 | 5.24 | 5.72 | 5.24 | 5.46 | +5.00% | 7.61 | 16.20% |
| 2026-03-17 | 5.38 | 5.41 | 5.19 | 5.20 | -3.17% | 3.13 | 6.93% |
| 2026-03-16 | 5.51 | 5.53 | 5.31 | 5.37 | -2.19% | 3.03 | 6.60% |
| 2026-03-13 | 5.87 | 5.89 | 5.47 | 5.49 | -6.15% | 4.78 | 9.98% |
| 2026-03-12 | 6.12 | 6.22 | 5.81 | 5.85 | -3.31% | 6.35 | 12.56% |
| 2026-03-11 | 6.15 | 6.24 | 6.02 | 6.05 | -1.94% | 6.86 | 13.19% |
| 2026-03-10 | 6.11 | 6.28 | 6.00 | 6.17 | +0.65% | 9.10 | 17.34% |
| 2026-03-09 | 6.18 | 6.44 | 6.08 | 6.13 | -0.49% | 15.11 | 28.39% |
| 2026-03-06 | 5.61 | 6.16 | 5.60 | 6.16 | +10.00% | 5.12 | 10.01% |
| 2026-03-05 | 5.42 | 5.72 | 5.42 | 5.60 | +3.70% | 8.03 | 16.81% |
| 2026-03-04 | 5.05 | 5.54 | 5.00 | 5.40 | +4.85% | 6.22 | 13.51% |
| 2026-03-03 | 5.36 | 5.48 | 5.12 | 5.15 | -2.83% | 3.48 | 7.74% |
| 2026-03-02 | 5.32 | 5.49 | 5.25 | 5.30 | -3.64% | 3.53 | 7.73% |
| 2026-02-27 | 5.43 | 5.55 | 5.41 | 5.50 | -0.54% | 3.96 | 8.47% |
| 2026-02-26 | 5.45 | 5.60 | 5.37 | 5.53 | +1.10% | 5.25 | 11.17% |
| 2026-02-25 | 5.40 | 5.49 | 5.33 | 5.47 | +0.92% | 5.33 | 11.50% |
| 2026-02-24 | 5.16 | 5.57 | 5.12 | 5.42 | +7.11% | 6.75 | 14.62% |