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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.24 | 4.24 | 4.14 | 4.23 | 0.00% | 0.80 | 2.24% |
| 2025-10-22 | 4.22 | 4.27 | 4.17 | 4.23 | -0.24% | 0.88 | 2.44% |
| 2025-10-21 | 4.22 | 4.28 | 4.17 | 4.24 | +0.24% | 1.13 | 3.14% |
| 2025-10-20 | 4.13 | 4.25 | 4.10 | 4.23 | +3.17% | 1.51 | 4.21% |
| 2025-10-17 | 4.29 | 4.35 | 4.08 | 4.10 | -5.75% | 2.19 | 6.17% |
| 2025-10-16 | 4.40 | 4.46 | 4.32 | 4.35 | -0.23% | 2.15 | 5.75% |
| 2025-10-15 | 4.27 | 4.39 | 4.24 | 4.36 | +1.87% | 2.01 | 5.45% |
| 2025-10-14 | 4.34 | 4.44 | 4.26 | 4.28 | -1.15% | 2.82 | 7.62% |
| 2025-10-13 | 4.11 | 4.34 | 4.11 | 4.33 | +1.88% | 3.02 | 8.33% |
| 2025-10-10 | 4.08 | 4.34 | 4.04 | 4.25 | +3.91% | 3.44 | 9.57% |
| 2025-10-09 | 4.07 | 4.11 | 4.06 | 4.09 | +0.74% | 1.57 | 4.50% |
| 2025-09-30 | 4.13 | 4.14 | 4.05 | 4.06 | -0.73% | 1.47 | 4.23% |
| 2025-09-29 | 4.12 | 4.16 | 4.06 | 4.09 | -0.24% | 2.40 | 6.83% |
| 2025-09-26 | 4.16 | 4.27 | 4.10 | 4.10 | -3.98% | 5.36 | 15.08% |
| 2025-09-25 | 3.89 | 4.27 | 3.86 | 4.27 | +10.05% | 4.59 | 12.70% |
| 2025-09-24 | 3.86 | 3.89 | 3.81 | 3.88 | +0.78% | 0.48 | 1.46% |
| 2025-09-23 | 3.91 | 3.92 | 3.74 | 3.85 | -1.53% | 0.72 | 2.22% |
| 2025-09-22 | 3.94 | 3.95 | 3.87 | 3.91 | -0.26% | 0.49 | 1.46% |
| 2025-09-19 | 3.94 | 3.96 | 3.88 | 3.92 | 0.00% | 0.69 | 2.07% |
| 2025-09-18 | 3.99 | 4.01 | 3.89 | 3.92 | -1.75% | 0.87 | 2.57% |