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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.17 | 5.24 | 5.05 | 5.06 | -3.07% | 3.09 | 7.08% |
| 2026-02-12 | 5.08 | 5.33 | 4.97 | 5.22 | +3.98% | 5.03 | 11.35% |
| 2026-02-11 | 5.11 | 5.19 | 5.01 | 5.02 | -2.52% | 1.95 | 4.50% |
| 2026-02-10 | 5.17 | 5.19 | 5.10 | 5.15 | -0.96% | 1.99 | 4.53% |
| 2026-02-09 | 5.11 | 5.22 | 5.07 | 5.20 | +1.76% | 3.58 | 8.14% |
| 2026-02-06 | 5.00 | 5.20 | 4.94 | 5.11 | +1.19% | 3.89 | 8.89% |
| 2026-02-05 | 5.23 | 5.23 | 5.04 | 5.05 | -4.36% | 3.31 | 7.63% |
| 2026-02-04 | 5.33 | 5.41 | 5.18 | 5.28 | -1.12% | 4.87 | 10.85% |
| 2026-02-03 | 5.45 | 5.46 | 5.17 | 5.34 | -0.93% | 8.48 | 18.70% |
| 2026-02-02 | 5.10 | 5.39 | 5.06 | 5.39 | +10.00% | 6.10 | 13.65% |
| 2026-01-30 | 5.04 | 5.06 | 4.82 | 4.90 | -1.21% | 2.95 | 7.06% |
| 2026-01-29 | 4.96 | 5.07 | 4.92 | 4.96 | -3.50% | 4.95 | 11.62% |
| 2026-01-28 | 5.19 | 5.28 | 5.07 | 5.14 | -1.15% | 5.23 | 11.88% |
| 2026-01-27 | 5.35 | 5.43 | 4.96 | 5.20 | -2.44% | 8.34 | 18.93% |
| 2026-01-26 | 5.66 | 5.99 | 5.30 | 5.33 | -8.42% | 12.22 | 25.39% |
| 2026-01-23 | 5.67 | 6.08 | 5.67 | 5.82 | 0.00% | 15.61 | 31.09% |
| 2026-01-22 | 6.66 | 6.69 | 5.62 | 5.82 | -4.43% | 20.05 | 38.50% |
| 2026-01-21 | 5.68 | 6.09 | 5.50 | 6.09 | +9.93% | 22.28 | 44.40% |
| 2026-01-20 | 5.39 | 5.54 | 5.25 | 5.54 | +9.92% | 4.02 | 8.60% |
| 2026-01-19 | 4.80 | 5.04 | 4.68 | 5.04 | +10.04% | 6.51 | 15.33% |