广电电气 sh.601616
4.45
-0.89%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.73 | 3.82 | 3.69 | 3.76 | +0.27% | 0.62 | 1.93% |
| 2025-12-17 | 3.83 | 3.85 | 3.66 | 3.75 | -2.09% | 1.07 | 3.35% |
| 2025-12-16 | 3.98 | 3.99 | 3.83 | 3.83 | -4.49% | 1.05 | 3.16% |
| 2025-12-15 | 3.97 | 4.10 | 3.95 | 4.01 | +2.04% | 1.21 | 3.54% |
| 2025-12-12 | 3.85 | 4.03 | 3.85 | 3.93 | +1.81% | 1.10 | 3.24% |
| 2025-12-11 | 3.92 | 3.95 | 3.85 | 3.86 | -1.53% | 0.70 | 2.11% |
| 2025-12-10 | 4.00 | 4.00 | 3.88 | 3.92 | -1.75% | 0.65 | 1.93% |
| 2025-12-09 | 4.02 | 4.04 | 3.98 | 3.99 | -0.50% | 0.54 | 1.58% |
| 2025-12-08 | 4.00 | 4.05 | 3.98 | 4.01 | +0.25% | 0.60 | 1.76% |
| 2025-12-05 | 3.90 | 4.01 | 3.87 | 4.00 | +2.56% | 0.76 | 2.24% |
| 2025-12-04 | 3.95 | 3.98 | 3.88 | 3.90 | -1.76% | 0.49 | 1.47% |
| 2025-12-03 | 3.99 | 4.02 | 3.94 | 3.97 | -0.50% | 0.55 | 1.62% |
| 2025-12-02 | 3.99 | 4.01 | 3.90 | 3.99 | 0.00% | 0.62 | 1.84% |
| 2025-12-01 | 3.98 | 4.01 | 3.96 | 3.99 | +0.50% | 0.61 | 1.79% |
| 2025-11-28 | 3.92 | 3.97 | 3.88 | 3.97 | +1.28% | 0.47 | 1.39% |
| 2025-11-27 | 3.92 | 3.97 | 3.91 | 3.92 | -0.51% | 0.55 | 1.63% |
| 2025-11-26 | 3.98 | 4.04 | 3.92 | 3.94 | -1.00% | 0.67 | 1.99% |
| 2025-11-25 | 3.93 | 4.00 | 3.89 | 3.98 | +1.79% | 0.84 | 2.49% |
| 2025-11-24 | 3.83 | 3.94 | 3.83 | 3.91 | +2.36% | 0.84 | 2.53% |
| 2025-11-21 | 4.06 | 4.10 | 3.81 | 3.82 | -6.37% | 1.52 | 4.56% |