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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.34 | 8.55 | 8.29 | 8.36 | +0.72% | 2.68 | 2.25% |
| 2025-11-19 | 8.50 | 8.50 | 8.22 | 8.30 | -2.01% | 2.91 | 2.47% |
| 2025-11-18 | 8.41 | 8.52 | 8.35 | 8.47 | -0.12% | 3.34 | 2.79% |
| 2025-11-17 | 8.30 | 8.61 | 8.21 | 8.48 | +2.05% | 4.79 | 4.01% |
| 2025-11-14 | 8.40 | 8.45 | 8.31 | 8.31 | -1.07% | 2.06 | 1.73% |
| 2025-11-13 | 8.38 | 8.44 | 8.33 | 8.40 | +0.24% | 2.40 | 2.02% |
| 2025-11-12 | 8.51 | 8.54 | 8.30 | 8.38 | -1.76% | 2.57 | 2.15% |
| 2025-11-11 | 8.61 | 8.65 | 8.46 | 8.53 | -1.04% | 2.99 | 2.47% |
| 2025-11-10 | 8.56 | 8.72 | 8.54 | 8.62 | +0.58% | 2.83 | 2.32% |
| 2025-11-07 | 8.70 | 8.72 | 8.54 | 8.57 | -1.83% | 3.32 | 2.73% |
| 2025-11-06 | 8.86 | 8.90 | 8.65 | 8.73 | -1.58% | 3.28 | 2.65% |
| 2025-11-05 | 8.73 | 8.94 | 8.65 | 8.87 | -0.78% | 3.94 | 3.14% |
| 2025-11-04 | 9.03 | 9.06 | 8.85 | 8.94 | -1.87% | 4.12 | 3.25% |
| 2025-11-03 | 8.84 | 9.13 | 8.84 | 9.11 | +2.13% | 6.50 | 5.08% |
| 2025-10-31 | 8.70 | 9.04 | 8.70 | 8.92 | +2.88% | 5.50 | 4.37% |
| 2025-10-30 | 8.87 | 8.94 | 8.67 | 8.67 | -3.13% | 4.31 | 3.47% |
| 2025-10-29 | 8.92 | 8.99 | 8.71 | 8.95 | 0.00% | 5.23 | 4.19% |
| 2025-10-28 | 8.80 | 9.14 | 8.77 | 8.95 | +1.24% | 5.71 | 4.50% |
| 2025-10-27 | 8.95 | 9.31 | 8.81 | 8.84 | +1.26% | 9.10 | 7.12% |
| 2025-10-24 | 8.62 | 8.84 | 8.60 | 8.73 | +0.81% | 4.94 | 3.99% |