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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.32 | 4.58 | 4.22 | 4.58 | +10.10% | 5.05 | 13.14% |
| 2026-01-15 | 4.13 | 4.17 | 4.05 | 4.16 | +0.24% | 1.33 | 3.80% |
| 2026-01-14 | 4.14 | 4.21 | 4.06 | 4.15 | -0.95% | 2.51 | 7.08% |
| 2026-01-13 | 4.05 | 4.28 | 4.00 | 4.19 | +2.95% | 2.83 | 7.99% |
| 2026-01-12 | 4.00 | 4.08 | 4.00 | 4.07 | +1.75% | 1.01 | 2.91% |
| 2026-01-09 | 4.00 | 4.01 | 3.94 | 4.00 | +0.50% | 0.81 | 2.39% |
| 2026-01-08 | 3.92 | 4.01 | 3.90 | 3.98 | +0.51% | 0.83 | 2.46% |
| 2026-01-07 | 3.94 | 4.03 | 3.92 | 3.96 | +0.25% | 0.94 | 2.78% |
| 2026-01-06 | 3.93 | 3.95 | 3.91 | 3.95 | +0.51% | 0.76 | 2.27% |
| 2026-01-05 | 3.87 | 3.95 | 3.87 | 3.93 | +1.81% | 0.63 | 1.88% |
| 2025-12-31 | 3.88 | 3.88 | 3.80 | 3.86 | -0.26% | 0.47 | 1.42% |
| 2025-12-30 | 3.89 | 3.93 | 3.84 | 3.87 | -0.51% | 0.52 | 1.57% |
| 2025-12-29 | 3.90 | 3.91 | 3.86 | 3.89 | 0.00% | 0.39 | 1.17% |
| 2025-12-26 | 3.89 | 3.93 | 3.88 | 3.89 | -0.51% | 0.47 | 1.41% |
| 2025-12-25 | 3.89 | 3.92 | 3.85 | 3.91 | +0.51% | 0.40 | 1.19% |
| 2025-12-24 | 3.83 | 3.91 | 3.82 | 3.89 | +1.04% | 0.50 | 1.49% |
| 2025-12-23 | 3.92 | 3.94 | 3.83 | 3.85 | -2.28% | 0.64 | 1.93% |
| 2025-12-22 | 3.85 | 4.01 | 3.84 | 3.94 | +2.60% | 0.95 | 2.82% |
| 2025-12-19 | 3.76 | 3.86 | 3.76 | 3.84 | +2.13% | 0.68 | 2.08% |
| 2025-12-18 | 3.73 | 3.82 | 3.69 | 3.76 | +0.27% | 0.62 | 1.93% |