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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.29 | 9.34 | 9.06 | 9.26 | +1.98% | 2.90 | 2.23% |
| 2026-03-23 | 9.50 | 9.53 | 9.00 | 9.08 | -6.58% | 4.54 | 3.45% |
| 2026-03-20 | 10.04 | 10.09 | 9.72 | 9.72 | -2.61% | 3.41 | 2.43% |
| 2026-03-19 | 9.99 | 10.11 | 9.92 | 9.98 | -2.44% | 3.30 | 2.32% |
| 2026-03-18 | 9.93 | 10.24 | 9.81 | 10.23 | +3.96% | 3.74 | 2.64% |
| 2026-03-17 | 10.11 | 10.13 | 9.84 | 9.84 | -2.48% | 2.78 | 1.96% |
| 2026-03-16 | 9.96 | 10.13 | 9.83 | 10.09 | +1.20% | 3.01 | 2.13% |
| 2026-03-13 | 10.03 | 10.13 | 9.91 | 9.97 | -1.87% | 3.74 | 2.63% |
| 2026-03-12 | 10.50 | 10.51 | 10.13 | 10.16 | -3.88% | 4.43 | 3.04% |
| 2026-03-11 | 10.51 | 10.70 | 10.43 | 10.57 | +0.38% | 5.04 | 3.37% |
| 2026-03-10 | 10.54 | 10.79 | 10.38 | 10.53 | +3.24% | 6.87 | 4.58% |
| 2026-03-09 | 10.10 | 10.20 | 9.79 | 10.20 | -0.78% | 5.19 | 3.68% |
| 2026-03-06 | 10.27 | 10.40 | 10.22 | 10.28 | -0.87% | 3.61 | 2.47% |
| 2026-03-05 | 10.55 | 10.63 | 10.30 | 10.37 | +0.68% | 4.22 | 2.84% |
| 2026-03-04 | 10.44 | 10.66 | 10.25 | 10.30 | -3.29% | 5.57 | 3.77% |
| 2026-03-03 | 11.03 | 11.24 | 10.62 | 10.65 | -3.45% | 8.07 | 5.25% |
| 2026-03-02 | 11.33 | 11.60 | 10.98 | 11.03 | -6.29% | 10.93 | 6.90% |
| 2026-02-27 | 11.74 | 12.18 | 11.72 | 11.77 | -0.25% | 9.62 | 5.72% |
| 2026-02-26 | 12.10 | 12.43 | 11.73 | 11.80 | -2.56% | 12.88 | 7.59% |
| 2026-02-25 | 11.93 | 12.44 | 11.77 | 12.11 | -0.82% | 17.14 | 9.98% |