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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.83 | 7.95 | 7.74 | 7.87 | +0.51% | 2.73 | 2.45% |
| 2025-09-16 | 7.71 | 7.84 | 7.68 | 7.83 | +1.95% | 2.49 | 2.26% |
| 2025-09-15 | 7.72 | 7.77 | 7.64 | 7.68 | -0.65% | 1.66 | 1.52% |
| 2025-09-12 | 7.68 | 7.79 | 7.65 | 7.73 | +0.78% | 2.51 | 2.29% |
| 2025-09-11 | 7.66 | 7.68 | 7.48 | 7.67 | +0.26% | 2.34 | 2.18% |
| 2025-09-10 | 7.60 | 7.75 | 7.56 | 7.65 | +1.19% | 2.17 | 1.99% |
| 2025-09-09 | 7.70 | 7.70 | 7.52 | 7.56 | -1.82% | 1.82 | 1.69% |
| 2025-09-08 | 7.60 | 7.74 | 7.54 | 7.70 | +1.85% | 2.81 | 2.58% |
| 2025-09-05 | 7.46 | 7.56 | 7.35 | 7.56 | +1.75% | 2.15 | 2.04% |
| 2025-09-04 | 7.45 | 7.55 | 7.33 | 7.43 | -0.40% | 2.33 | 2.20% |
| 2025-09-03 | 7.64 | 7.73 | 7.43 | 7.46 | -2.36% | 2.36 | 2.19% |
| 2025-09-02 | 7.85 | 7.86 | 7.59 | 7.64 | -2.68% | 3.03 | 2.79% |
| 2025-09-01 | 7.80 | 7.87 | 7.75 | 7.85 | +0.64% | 2.16 | 1.95% |
| 2025-08-29 | 7.94 | 7.95 | 7.79 | 7.80 | -1.52% | 2.36 | 2.12% |
| 2025-08-28 | 7.87 | 7.97 | 7.66 | 7.92 | +0.64% | 3.92 | 3.53% |
| 2025-08-27 | 8.22 | 8.26 | 7.86 | 7.87 | -3.91% | 5.23 | 4.57% |
| 2025-08-26 | 8.00 | 8.38 | 8.00 | 8.19 | +1.74% | 5.12 | 4.40% |
| 2025-08-25 | 8.04 | 8.13 | 7.95 | 8.05 | -0.37% | 4.47 | 3.93% |
| 2025-08-22 | 7.84 | 8.12 | 7.81 | 8.08 | +2.93% | 4.59 | 4.08% |
| 2025-08-21 | 7.91 | 7.98 | 7.78 | 7.85 | -0.63% | 2.54 | 2.28% |