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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.87 | 9.95 | 9.78 | 9.93 | -0.10% | 2.66 | 1.90% |
| 2026-04-21 | 10.01 | 10.15 | 9.82 | 9.94 | -0.70% | 4.01 | 2.85% |
| 2026-04-20 | 9.90 | 10.11 | 9.90 | 10.01 | +1.11% | 3.83 | 2.69% |
| 2026-04-17 | 9.83 | 9.97 | 9.78 | 9.90 | +0.10% | 3.02 | 2.16% |
| 2026-04-16 | 9.76 | 9.92 | 9.76 | 9.89 | +1.54% | 3.10 | 2.21% |
| 2026-04-15 | 9.97 | 9.97 | 9.73 | 9.74 | -2.01% | 3.15 | 2.26% |
| 2026-04-14 | 9.88 | 9.98 | 9.77 | 9.94 | +2.05% | 4.00 | 2.85% |
| 2026-04-13 | 9.75 | 9.86 | 9.68 | 9.74 | +0.10% | 3.08 | 2.23% |
| 2026-04-10 | 9.88 | 9.92 | 9.73 | 9.73 | -0.61% | 4.20 | 3.02% |
| 2026-04-09 | 9.66 | 9.89 | 9.60 | 9.79 | -0.71% | 7.22 | 5.23% |
| 2026-04-08 | 9.31 | 9.86 | 9.30 | 9.86 | +10.04% | 7.97 | 5.83% |
| 2026-04-07 | 9.07 | 9.11 | 8.88 | 8.96 | -0.78% | 2.42 | 1.90% |
| 2026-04-03 | 9.30 | 9.35 | 8.98 | 9.03 | -2.80% | 2.92 | 2.27% |
| 2026-04-02 | 9.67 | 9.69 | 9.19 | 9.29 | -5.20% | 5.23 | 3.93% |
| 2026-04-01 | 9.60 | 10.07 | 9.51 | 9.80 | +4.81% | 7.57 | 5.48% |
| 2026-03-31 | 9.46 | 9.55 | 9.33 | 9.35 | -0.11% | 2.88 | 2.15% |
| 2026-03-30 | 9.15 | 9.37 | 9.07 | 9.36 | +0.32% | 2.15 | 1.64% |
| 2026-03-27 | 9.09 | 9.36 | 9.09 | 9.33 | +0.86% | 2.06 | 1.56% |
| 2026-03-26 | 9.58 | 9.58 | 9.18 | 9.25 | -1.91% | 2.40 | 1.82% |
| 2026-03-25 | 9.31 | 9.51 | 9.31 | 9.43 | +1.84% | 2.75 | 2.06% |