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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.22 | 11.42 | 11.02 | 11.24 | +0.09% | 8.95 | 5.61% |
| 2026-01-16 | 11.81 | 11.91 | 11.16 | 11.23 | -5.15% | 13.67 | 8.46% |
| 2026-01-15 | 12.29 | 12.40 | 11.62 | 11.84 | -4.52% | 17.80 | 10.55% |
| 2026-01-14 | 12.89 | 13.18 | 12.21 | 12.40 | -1.90% | 29.68 | 16.39% |
| 2026-01-13 | 14.00 | 14.45 | 12.61 | 12.64 | -4.75% | 40.24 | 21.49% |
| 2026-01-12 | 12.88 | 13.27 | 12.66 | 13.27 | +10.03% | 25.21 | 13.57% |
| 2026-01-09 | 11.61 | 12.06 | 11.53 | 12.06 | +10.04% | 30.50 | 18.13% |
| 2026-01-08 | 10.93 | 11.26 | 10.76 | 10.96 | -1.97% | 15.28 | 9.83% |
| 2026-01-07 | 11.31 | 12.42 | 11.06 | 11.18 | -2.10% | 22.12 | 13.55% |
| 2026-01-06 | 11.18 | 11.56 | 10.83 | 11.42 | +4.96% | 16.30 | 10.25% |
| 2026-01-05 | 10.97 | 11.29 | 10.63 | 10.88 | +5.84% | 18.11 | 11.68% |
| 2025-12-31 | 10.36 | 10.94 | 10.05 | 10.28 | -0.68% | 16.11 | 10.98% |
| 2025-12-30 | 11.58 | 11.58 | 10.35 | 10.35 | -10.00% | 22.44 | 14.67% |
| 2025-12-29 | 10.69 | 11.50 | 10.56 | 11.50 | +10.05% | 6.94 | 4.32% |
| 2025-12-26 | 10.24 | 10.75 | 10.14 | 10.45 | +3.26% | 11.88 | 8.00% |
| 2025-12-25 | 10.01 | 10.24 | 9.90 | 10.12 | +1.00% | 7.86 | 5.49% |
| 2025-12-24 | 9.99 | 10.17 | 9.85 | 10.02 | +0.20% | 8.51 | 6.02% |
| 2025-12-23 | 9.99 | 10.28 | 9.81 | 10.00 | +0.81% | 12.66 | 8.88% |
| 2025-12-22 | 10.47 | 10.60 | 9.89 | 9.92 | -3.60% | 16.74 | 11.73% |
| 2025-12-19 | 9.38 | 10.29 | 9.33 | 10.29 | +10.05% | 17.72 | 12.73% |