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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.68 | 12.68 | 12.12 | 12.21 | +5.90% | 27.71 | 15.67% |
| 2026-02-13 | 11.52 | 12.10 | 11.38 | 11.53 | -2.21% | 13.31 | 7.99% |
| 2026-02-12 | 11.17 | 12.10 | 10.94 | 11.79 | +6.60% | 15.08 | 9.22% |
| 2026-02-11 | 11.27 | 11.33 | 11.04 | 11.06 | -2.98% | 7.26 | 4.57% |
| 2026-02-10 | 11.10 | 11.58 | 10.98 | 11.40 | +3.54% | 11.98 | 7.46% |
| 2026-02-09 | 10.75 | 11.03 | 10.67 | 11.01 | +4.86% | 5.86 | 3.80% |
| 2026-02-06 | 10.60 | 10.76 | 10.41 | 10.50 | -1.59% | 4.11 | 2.74% |
| 2026-02-05 | 10.74 | 10.85 | 10.62 | 10.67 | -2.11% | 3.88 | 2.56% |
| 2026-02-04 | 10.91 | 11.10 | 10.72 | 10.90 | -1.09% | 5.45 | 3.54% |
| 2026-02-03 | 10.84 | 11.05 | 10.68 | 11.02 | +4.06% | 6.43 | 4.17% |
| 2026-02-02 | 10.80 | 11.07 | 10.59 | 10.59 | -3.46% | 5.77 | 3.76% |
| 2026-01-30 | 11.23 | 11.29 | 10.80 | 10.97 | -3.26% | 9.20 | 5.89% |
| 2026-01-29 | 11.31 | 11.86 | 11.15 | 11.34 | -0.70% | 10.80 | 6.58% |
| 2026-01-28 | 11.45 | 11.75 | 11.38 | 11.42 | -1.38% | 7.28 | 4.47% |
| 2026-01-27 | 11.38 | 11.60 | 11.06 | 11.58 | +2.03% | 9.94 | 6.18% |
| 2026-01-26 | 11.88 | 11.93 | 11.30 | 11.35 | -4.30% | 10.72 | 6.55% |
| 2026-01-23 | 11.56 | 12.00 | 11.45 | 11.86 | +4.22% | 12.03 | 7.21% |
| 2026-01-22 | 11.27 | 11.48 | 11.19 | 11.38 | +0.44% | 7.73 | 4.81% |
| 2026-01-21 | 11.19 | 11.52 | 11.15 | 11.33 | +0.80% | 8.40 | 5.21% |
| 2026-01-20 | 11.45 | 11.57 | 11.12 | 11.24 | 0.00% | 10.85 | 6.76% |