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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.81 | 7.93 | 7.74 | 7.90 | +0.89% | 3.10 | 2.79% |
| 2025-08-19 | 7.83 | 7.88 | 7.77 | 7.83 | 0.00% | 3.05 | 2.74% |
| 2025-08-18 | 7.67 | 7.90 | 7.66 | 7.83 | +2.35% | 4.83 | 4.35% |
| 2025-08-15 | 7.53 | 7.66 | 7.53 | 7.65 | +1.19% | 1.81 | 1.68% |
| 2025-08-14 | 7.75 | 7.76 | 7.53 | 7.56 | -2.33% | 2.45 | 2.27% |
| 2025-08-13 | 7.70 | 7.78 | 7.66 | 7.74 | +1.04% | 2.72 | 2.48% |
| 2025-08-12 | 7.62 | 7.72 | 7.60 | 7.66 | +0.26% | 1.77 | 1.63% |
| 2025-08-11 | 7.59 | 7.67 | 7.56 | 7.64 | +0.66% | 2.11 | 1.95% |
| 2025-08-08 | 7.70 | 7.72 | 7.59 | 7.59 | -1.56% | 2.04 | 1.89% |
| 2025-08-07 | 7.74 | 7.83 | 7.69 | 7.71 | -0.52% | 1.95 | 1.78% |
| 2025-08-06 | 7.73 | 7.77 | 7.67 | 7.75 | +0.13% | 1.93 | 1.77% |
| 2025-08-05 | 7.69 | 7.78 | 7.68 | 7.74 | +0.78% | 1.93 | 1.76% |
| 2025-08-04 | 7.65 | 7.69 | 7.60 | 7.68 | -0.52% | 1.63 | 1.50% |
| 2025-08-01 | 7.72 | 7.75 | 7.58 | 7.72 | +0.26% | 2.42 | 2.23% |
| 2025-07-31 | 7.73 | 7.88 | 7.68 | 7.70 | -0.90% | 2.84 | 2.58% |
| 2025-07-30 | 7.72 | 7.92 | 7.68 | 7.77 | +0.13% | 3.32 | 3.01% |
| 2025-07-29 | 7.88 | 7.95 | 7.67 | 7.76 | -1.52% | 3.70 | 3.37% |
| 2025-07-28 | 7.80 | 7.93 | 7.72 | 7.88 | +1.42% | 2.88 | 2.60% |
| 2025-07-25 | 7.73 | 7.82 | 7.72 | 7.77 | +0.52% | 2.25 | 2.04% |
| 2025-07-24 | 7.63 | 7.73 | 7.61 | 7.73 | +1.57% | 1.79 | 1.63% |