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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.66 | 8.70 | 8.48 | 8.66 | +1.17% | 6.36 | 5.22% |
| 2025-10-22 | 8.60 | 8.84 | 8.52 | 8.56 | -0.70% | 5.32 | 4.34% |
| 2025-10-21 | 8.81 | 8.89 | 8.58 | 8.62 | -0.23% | 9.82 | 7.97% |
| 2025-10-20 | 8.10 | 8.64 | 8.07 | 8.64 | +10.06% | 5.51 | 4.65% |
| 2025-10-17 | 8.16 | 8.20 | 7.83 | 7.85 | -4.15% | 3.05 | 2.69% |
| 2025-10-16 | 8.27 | 8.31 | 8.14 | 8.19 | -1.33% | 2.29 | 1.97% |
| 2025-10-15 | 8.31 | 8.40 | 8.22 | 8.30 | -0.84% | 2.73 | 2.33% |
| 2025-10-14 | 8.38 | 8.51 | 8.30 | 8.37 | +0.48% | 3.65 | 3.06% |
| 2025-10-13 | 8.20 | 8.43 | 8.17 | 8.33 | -2.34% | 3.83 | 3.25% |
| 2025-10-10 | 8.48 | 8.75 | 8.42 | 8.53 | +0.83% | 4.96 | 4.09% |
| 2025-10-09 | 8.66 | 8.66 | 8.38 | 8.46 | +0.95% | 4.41 | 3.66% |
| 2025-09-30 | 8.49 | 8.58 | 8.35 | 8.38 | -1.18% | 3.61 | 3.03% |
| 2025-09-29 | 8.13 | 8.56 | 8.06 | 8.48 | +4.82% | 5.54 | 4.66% |
| 2025-09-26 | 8.23 | 8.28 | 8.05 | 8.09 | -2.18% | 3.65 | 3.17% |
| 2025-09-25 | 8.26 | 8.35 | 8.23 | 8.27 | -0.60% | 4.13 | 3.51% |
| 2025-09-24 | 8.09 | 8.38 | 8.04 | 8.32 | +2.72% | 6.66 | 5.68% |
| 2025-09-23 | 8.18 | 8.32 | 7.91 | 8.10 | -0.74% | 6.49 | 5.66% |
| 2025-09-22 | 7.86 | 8.20 | 7.76 | 8.16 | +3.82% | 5.57 | 4.89% |
| 2025-09-19 | 7.74 | 7.94 | 7.74 | 7.86 | +1.81% | 3.17 | 2.85% |
| 2025-09-18 | 7.86 | 7.98 | 7.66 | 7.72 | -1.91% | 3.35 | 3.01% |