电广传媒 sz.000917
8.03
-0.86%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.12 | 8.19 | 7.94 | 8.03 | -0.86% | 2.18 | 1.91% |
| 2026-05-22 | 8.02 | 8.19 | 7.90 | 8.10 | +1.12% | 2.41 | 2.11% |
| 2026-05-21 | 8.36 | 8.46 | 7.98 | 8.01 | -3.73% | 2.61 | 2.24% |
| 2026-05-20 | 8.45 | 8.48 | 8.28 | 8.32 | -2.12% | 1.96 | 1.66% |
| 2026-05-19 | 8.41 | 8.55 | 8.35 | 8.50 | +0.95% | 1.94 | 1.62% |
| 2026-05-18 | 8.25 | 8.51 | 8.18 | 8.42 | +2.06% | 2.37 | 1.99% |
| 2026-05-15 | 8.40 | 8.49 | 8.16 | 8.25 | -1.67% | 2.78 | 2.35% |
| 2026-05-14 | 8.87 | 9.04 | 8.39 | 8.39 | -3.78% | 3.39 | 2.77% |
| 2026-05-13 | 8.53 | 8.79 | 8.52 | 8.72 | +1.40% | 2.65 | 2.16% |
| 2026-05-12 | 8.88 | 8.90 | 8.55 | 8.60 | -3.15% | 3.27 | 2.65% |
| 2026-05-11 | 9.03 | 9.04 | 8.85 | 8.88 | -0.78% | 2.90 | 2.30% |
| 2026-05-08 | 8.87 | 9.09 | 8.84 | 8.95 | +0.90% | 3.68 | 2.89% |
| 2026-05-07 | 8.83 | 8.88 | 8.72 | 8.87 | +0.68% | 2.98 | 2.39% |
| 2026-05-06 | 8.80 | 8.93 | 8.77 | 8.81 | +0.80% | 3.49 | 2.78% |
| 2026-04-30 | 8.86 | 8.94 | 8.68 | 8.74 | -1.47% | 3.60 | 2.90% |
| 2026-04-29 | 8.96 | 9.02 | 8.82 | 8.87 | -2.85% | 4.89 | 3.87% |
| 2026-04-28 | 9.14 | 9.32 | 9.13 | 9.13 | -9.96% | 6.06 | 4.66% |
| 2026-04-27 | 10.10 | 10.16 | 9.95 | 10.14 | +0.40% | 3.89 | 2.73% |
| 2026-04-24 | 9.97 | 10.14 | 9.87 | 10.10 | +1.00% | 4.13 | 2.91% |
| 2026-04-23 | 9.93 | 10.13 | 9.91 | 10.00 | +0.70% | 4.73 | 3.33% |