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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.18 | 4.20 | 4.07 | 4.08 | -1.92% | 0.85 | 2.43% |
| 2025-11-19 | 4.30 | 4.33 | 4.14 | 4.16 | -3.26% | 1.09 | 3.05% |
| 2025-11-18 | 4.46 | 4.46 | 4.27 | 4.30 | -3.37% | 1.46 | 3.96% |
| 2025-11-17 | 4.44 | 4.47 | 4.39 | 4.45 | 0.00% | 1.15 | 3.03% |
| 2025-11-14 | 4.51 | 4.53 | 4.45 | 4.45 | -2.20% | 1.64 | 4.28% |
| 2025-11-13 | 4.57 | 4.58 | 4.45 | 4.55 | +0.66% | 1.88 | 4.86% |
| 2025-11-12 | 4.57 | 4.68 | 4.51 | 4.52 | -2.38% | 2.64 | 6.77% |
| 2025-11-11 | 4.61 | 4.77 | 4.59 | 4.63 | +0.43% | 3.90 | 9.79% |
| 2025-11-10 | 4.60 | 4.75 | 4.51 | 4.61 | 0.00% | 4.76 | 12.16% |
| 2025-11-07 | 4.41 | 4.86 | 4.39 | 4.61 | +4.30% | 6.89 | 17.23% |
| 2025-11-06 | 4.48 | 4.56 | 4.39 | 4.42 | -2.43% | 3.70 | 9.75% |
| 2025-11-05 | 4.15 | 4.62 | 4.15 | 4.53 | +7.60% | 5.32 | 13.97% |
| 2025-11-04 | 4.17 | 4.28 | 4.16 | 4.21 | +1.20% | 1.32 | 3.67% |
| 2025-11-03 | 4.09 | 4.16 | 4.09 | 4.16 | +1.71% | 0.82 | 2.34% |
| 2025-10-31 | 4.03 | 4.12 | 3.95 | 4.09 | 0.00% | 1.50 | 4.35% |
| 2025-10-30 | 4.18 | 4.18 | 4.08 | 4.09 | -2.15% | 1.00 | 2.85% |
| 2025-10-29 | 4.23 | 4.24 | 4.13 | 4.18 | -2.11% | 1.11 | 3.12% |
| 2025-10-28 | 4.18 | 4.35 | 4.14 | 4.27 | +1.91% | 1.55 | 4.28% |
| 2025-10-27 | 4.20 | 4.21 | 4.11 | 4.19 | 0.00% | 0.86 | 2.42% |
| 2025-10-24 | 4.25 | 4.25 | 4.17 | 4.19 | -0.95% | 0.62 | 1.74% |