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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.63 | 7.81 | 7.60 | 7.61 | -0.39% | 1.96 | 1.80% |
| 2025-07-22 | 7.71 | 7.72 | 7.61 | 7.64 | -1.03% | 1.82 | 1.67% |
| 2025-07-21 | 7.70 | 7.76 | 7.68 | 7.72 | +0.26% | 1.68 | 1.53% |
| 2025-07-18 | 7.75 | 7.86 | 7.66 | 7.70 | -0.39% | 2.01 | 1.83% |
| 2025-07-17 | 7.72 | 7.76 | 7.68 | 7.73 | 0.00% | 1.66 | 1.51% |
| 2025-07-16 | 7.56 | 7.81 | 7.55 | 7.73 | +2.24% | 3.72 | 3.39% |
| 2025-07-15 | 7.58 | 7.58 | 7.44 | 7.56 | -0.26% | 2.03 | 1.90% |
| 2025-07-14 | 7.74 | 7.80 | 7.56 | 7.58 | -1.43% | 2.04 | 1.88% |
| 2025-07-11 | 7.68 | 7.71 | 7.60 | 7.69 | +0.65% | 2.39 | 2.19% |
| 2025-07-10 | 7.60 | 7.68 | 7.53 | 7.64 | +0.26% | 1.84 | 1.70% |
| 2025-07-09 | 7.55 | 7.67 | 7.53 | 7.62 | +0.79% | 2.64 | 2.44% |
| 2025-07-08 | 7.39 | 7.66 | 7.36 | 7.56 | +2.02% | 2.38 | 2.23% |
| 2025-07-07 | 7.37 | 7.45 | 7.35 | 7.41 | +0.54% | 0.99 | 0.94% |
| 2025-07-04 | 7.46 | 7.49 | 7.35 | 7.37 | -1.47% | 1.68 | 1.60% |
| 2025-07-03 | 7.47 | 7.54 | 7.45 | 7.48 | -0.13% | 1.22 | 1.14% |
| 2025-07-02 | 7.53 | 7.56 | 7.44 | 7.49 | -0.92% | 1.63 | 1.53% |
| 2025-07-01 | 7.56 | 7.73 | 7.50 | 7.56 | +0.26% | 2.21 | 2.05% |
| 2025-06-30 | 7.54 | 7.60 | 7.51 | 7.54 | -0.13% | 2.01 | 1.88% |
| 2025-06-27 | 7.43 | 7.63 | 7.39 | 7.55 | +1.61% | 3.17 | 2.96% |
| 2025-06-26 | 7.47 | 7.59 | 7.38 | 7.43 | -0.53% | 2.43 | 2.28% |