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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.00 | 9.60 | 8.93 | 9.35 | +7.10% | 18.85 | 14.14% |
| 2025-12-17 | 8.70 | 8.77 | 8.53 | 8.73 | +0.46% | 3.92 | 3.19% |
| 2025-12-16 | 8.96 | 8.98 | 8.66 | 8.69 | -3.12% | 3.80 | 3.06% |
| 2025-12-15 | 9.21 | 9.27 | 8.94 | 8.97 | -3.86% | 4.99 | 3.90% |
| 2025-12-12 | 9.34 | 9.49 | 9.26 | 9.33 | -0.64% | 6.70 | 5.05% |
| 2025-12-11 | 9.41 | 10.05 | 9.39 | 9.39 | -0.11% | 10.57 | 7.71% |
| 2025-12-10 | 9.29 | 9.47 | 9.20 | 9.40 | +1.73% | 9.26 | 6.97% |
| 2025-12-09 | 9.01 | 9.75 | 8.91 | 9.24 | +4.29% | 14.68 | 10.97% |
| 2025-12-08 | 8.87 | 9.14 | 8.83 | 8.86 | +1.84% | 5.63 | 4.44% |
| 2025-12-05 | 8.41 | 8.85 | 8.37 | 8.70 | +3.57% | 4.57 | 3.74% |
| 2025-12-04 | 8.41 | 8.57 | 8.38 | 8.40 | -0.71% | 2.18 | 1.82% |
| 2025-12-03 | 8.62 | 8.65 | 8.33 | 8.46 | +0.36% | 3.33 | 2.78% |
| 2025-12-02 | 8.55 | 8.57 | 8.36 | 8.43 | -1.75% | 2.18 | 1.83% |
| 2025-12-01 | 8.61 | 8.73 | 8.54 | 8.58 | -0.35% | 2.55 | 2.08% |
| 2025-11-28 | 8.55 | 8.66 | 8.49 | 8.61 | +0.47% | 2.49 | 2.05% |
| 2025-11-27 | 8.60 | 8.76 | 8.53 | 8.57 | +0.23% | 2.95 | 2.41% |
| 2025-11-26 | 8.55 | 8.69 | 8.52 | 8.55 | -0.70% | 3.03 | 2.49% |
| 2025-11-25 | 8.45 | 8.72 | 8.35 | 8.61 | +2.87% | 5.38 | 4.40% |
| 2025-11-24 | 8.24 | 8.47 | 8.14 | 8.37 | +2.07% | 3.36 | 2.85% |
| 2025-11-21 | 8.29 | 8.45 | 8.11 | 8.20 | -1.91% | 3.30 | 2.82% |