电广传媒(000917)股票行情
电广传媒(000917)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 7.83 | 7.85 | -0.13 | -1.63% | 7.77 | 7.93 | 471462 | 37020.58 | 3.33% |
| 2025-06-13 | 8.00 | 7.98 | -0.30 | -3.62% | 7.74 | 8.05 | 1091198 | 85794.03 | 7.70% |
| 2025-06-12 | 7.77 | 8.28 | 0.51 | 6.56% | 7.68 | 8.28 | 1513017 | 121641.24 | 10.67% |
| 2025-06-11 | 7.60 | 7.77 | 0.14 | 1.83% | 7.50 | 7.86 | 818717 | 63054.15 | 5.78% |
| 2025-06-10 | 7.38 | 7.63 | 0.24 | 3.25% | 7.23 | 7.75 | 691771 | 51780.07 | 4.88% |
| 2025-06-09 | 7.30 | 7.39 | 0.08 | 1.09% | 7.25 | 7.42 | 284380 | 20934.49 | 2.01% |
| 2025-06-06 | 7.24 | 7.31 | 0.07 | 0.97% | 7.16 | 7.34 | 251828 | 18299.51 | 1.78% |
| 2025-06-05 | 7.15 | 7.24 | 0.09 | 1.26% | 7.12 | 7.27 | 225511 | 16275.21 | 1.59% |
| 2025-06-04 | 7.11 | 7.15 | 0.04 | 0.56% | 7.09 | 7.17 | 110110 | 7867.21 | 0.78% |
| 2025-06-03 | 7.06 | 7.11 | 0.05 | 0.71% | 7.04 | 7.16 | 146597 | 10441.10 | 1.03% |
| 2025-05-30 | 7.17 | 7.06 | -0.10 | -1.40% | 7.05 | 7.19 | 163347 | 11575.26 | 1.15% |
| 2025-05-29 | 7.04 | 7.16 | 0.10 | 1.42% | 7.04 | 7.19 | 172328 | 12312.43 | 1.22% |
| 2025-05-28 | 7.12 | 7.06 | -0.06 | -0.84% | 7.04 | 7.14 | 134216 | 9499.12 | 0.95% |
| 2025-05-27 | 7.16 | 7.12 | -0.07 | -0.97% | 7.04 | 7.20 | 175187 | 12432.27 | 1.24% |
| 2025-05-26 | 7.07 | 7.19 | 0.15 | 2.13% | 7.05 | 7.20 | 204533 | 14620.84 | 1.44% |
| 2025-05-23 | 7.26 | 7.04 | -0.23 | -3.16% | 7.03 | 7.29 | 287582 | 20580.92 | 2.03% |
| 2025-05-22 | 7.32 | 7.27 | -0.10 | -1.36% | 7.24 | 7.38 | 240444 | 17548.23 | 1.70% |
| 2025-05-21 | 7.45 | 7.37 | -0.20 | -2.64% | 7.36 | 7.53 | 385721 | 28610.67 | 2.72% |
| 2025-05-20 | 7.33 | 7.57 | 0.20 | 2.71% | 7.26 | 7.62 | 619125 | 46588.85 | 4.37% |
| 2025-05-19 | 7.13 | 7.37 | 0.18 | 2.50% | 7.13 | 7.47 | 374131 | 27533.54 | 2.64% |
| 2025-05-16 | 7.23 | 7.19 | -0.09 | -1.24% | 7.18 | 7.31 | 191021 | 13841.20 | 1.35% |
| 2025-05-15 | 7.43 | 7.28 | -0.08 | -1.09% | 7.25 | 7.43 | 176366 | 12899.89 | 1.24% |
| 2025-05-14 | 7.33 | 7.36 | 0.03 | 0.41% | 7.28 | 7.41 | 218425 | 16023.04 | 1.54% |
| 2025-05-13 | 7.45 | 7.33 | -0.04 | -0.54% | 7.30 | 7.46 | 231198 | 17030.35 | 1.63% |
| 2025-05-12 | 7.35 | 7.37 | 0.06 | 0.82% | 7.32 | 7.42 | 195462 | 14407.71 | 1.38% |
| 2025-05-09 | 7.48 | 7.31 | -0.19 | -2.53% | 7.30 | 7.48 | 370139 | 27265.23 | 2.61% |
| 2025-05-08 | 7.28 | 7.50 | 0.17 | 2.32% | 7.27 | 7.84 | 624590 | 46918.56 | 4.41% |
| 2025-05-07 | 7.49 | 7.33 | -0.05 | -0.68% | 7.27 | 7.50 | 327033 | 24113.59 | 2.31% |
| 2025-05-06 | 7.28 | 7.38 | 0.18 | 2.50% | 7.25 | 7.47 | 338491 | 24871.80 | 2.39% |
| 2025-04-30 | 7.04 | 7.20 | 0.16 | 2.27% | 7.04 | 7.33 | 377565 | 27288.29 | 2.66% |
| 2025-04-29 | 6.88 | 7.04 | 0.12 | 1.73% | 6.88 | 7.18 | 244051 | 17168.32 | 1.72% |
| 2025-04-28 | 7.01 | 6.92 | -0.19 | -2.67% | 6.90 | 7.08 | 277101 | 19304.20 | 1.95% |
| 2025-04-25 | 7.07 | 7.11 | 0.05 | 0.71% | 7.05 | 7.18 | 201353 | 14328.14 | 1.42% |
| 2025-04-24 | 7.30 | 7.06 | -0.23 | -3.16% | 7.03 | 7.30 | 360511 | 25720.87 | 2.54% |
| 2025-04-23 | 7.34 | 7.29 | -0.02 | -0.27% | 7.29 | 7.39 | 271396 | 19924.61 | 1.91% |
| 2025-04-22 | 7.40 | 7.31 | -0.13 | -1.75% | 7.30 | 7.47 | 286418 | 21076.69 | 2.02% |
| 2025-04-21 | 7.30 | 7.44 | 0.08 | 1.09% | 7.29 | 7.48 | 346662 | 25628.23 | 2.45% |
| 2025-04-18 | 7.32 | 7.36 | 0.05 | 0.68% | 7.23 | 7.42 | 304294 | 22334.84 | 2.15% |
| 2025-04-17 | 7.29 | 7.31 | -0.06 | -0.81% | 7.25 | 7.46 | 431690 | 31759.15 | 3.05% |
| 2025-04-16 | 7.48 | 7.37 | -0.32 | -4.16% | 7.29 | 7.59 | 861196 | 63936.10 | 6.08% |
| 2025-04-15 | 8.04 | 7.69 | 0.38 | 5.20% | 7.64 | 8.04 | 1376779 | 108483.12 | 9.71% |
| 2025-04-14 | 7.14 | 7.31 | 0.24 | 3.39% | 7.07 | 7.33 | 564148 | 40461.66 | 3.98% |
| 2025-04-11 | 6.98 | 7.07 | 0.07 | 1.00% | 6.95 | 7.29 | 433289 | 30979.24 | 3.06% |
| 2025-04-10 | 7.02 | 7.00 | 0.11 | 1.60% | 6.98 | 7.16 | 489401 | 34645.83 | 3.45% |
| 2025-04-09 | 6.65 | 6.89 | 0.09 | 1.32% | 6.21 | 7.00 | 583031 | 38865.03 | 4.11% |
| 2025-04-08 | 6.94 | 6.80 | -0.22 | -3.13% | 6.67 | 7.07 | 626523 | 42848.86 | 4.42% |
| 2025-04-07 | 7.05 | 7.02 | -0.78 | -10.00% | 7.02 | 7.28 | 454216 | 32077.91 | 3.20% |
| 2025-04-03 | 7.82 | 7.80 | -0.17 | -2.13% | 7.77 | 8.05 | 566664 | 44579.21 | 4.00% |
| 2025-04-02 | 7.60 | 7.97 | 0.34 | 4.46% | 7.58 | 8.18 | 936116 | 74245.12 | 6.60% |
| 2025-04-01 | 7.88 | 7.63 | -0.38 | -4.74% | 7.59 | 7.91 | 855021 | 65654.32 | 6.03% |
| 2025-03-31 | 8.10 | 8.01 | -0.23 | -2.79% | 7.70 | 8.49 | 1159370 | 93232.62 | 8.18% |
| 2025-03-28 | 7.97 | 8.24 | 0.28 | 3.52% | 7.96 | 8.40 | 1087085 | 89688.46 | 7.67% |
| 2025-03-27 | 7.70 | 7.96 | 0.24 | 3.11% | 7.61 | 8.05 | 608703 | 48122.14 | 4.29% |
| 2025-03-26 | 7.56 | 7.72 | 0.13 | 1.71% | 7.52 | 7.89 | 340454 | 26252.00 | 2.40% |
| 2025-03-25 | 7.76 | 7.59 | -0.23 | -2.94% | 7.55 | 7.85 | 397137 | 30503.41 | 2.80% |
| 2025-03-24 | 8.01 | 7.82 | -0.16 | -2.01% | 7.62 | 8.09 | 501595 | 39191.66 | 3.54% |
| 2025-03-21 | 8.07 | 7.98 | -0.09 | -1.12% | 7.93 | 8.11 | 453495 | 36339.41 | 3.20% |
| 2025-03-20 | 8.28 | 8.07 | -0.32 | -3.81% | 8.05 | 8.33 | 788503 | 64276.81 | 5.56% |
| 2025-03-19 | 7.99 | 8.39 | 0.41 | 5.14% | 7.84 | 8.60 | 1299238 | 107722.10 | 9.17% |
| 2025-03-18 | 7.90 | 7.98 | 0.11 | 1.40% | 7.81 | 8.24 | 592561 | 47418.05 | 4.18% |
| 2025-03-17 | 7.88 | 7.87 | -0.03 | -0.38% | 7.85 | 8.00 | 378909 | 29946.77 | 2.67% |
| 2025-03-14 | 7.89 | 7.90 | 0.06 | 0.77% | 7.75 | 7.94 | 405981 | 31872.52 | 2.86% |
| 2025-03-13 | 8.04 | 7.84 | -0.27 | -3.33% | 7.75 | 8.10 | 540433 | 42484.88 | 3.81% |
| 2025-03-12 | 8.02 | 8.11 | 0.16 | 2.01% | 8.01 | 8.28 | 843441 | 68814.78 | 5.95% |
| 2025-03-11 | 7.65 | 7.95 | 0.23 | 2.98% | 7.57 | 8.05 | 703130 | 55042.54 | 4.96% |
| 2025-03-10 | 7.91 | 7.72 | -0.21 | -2.65% | 7.65 | 8.04 | 569824 | 44168.61 | 4.02% |
| 2025-03-07 | 8.17 | 7.93 | -0.27 | -3.29% | 7.85 | 8.25 | 904534 | 72734.47 | 6.38% |
| 2025-03-06 | 7.70 | 8.20 | 0.54 | 7.05% | 7.63 | 8.43 | 1518494 | 123427.45 | 10.71% |
| 2025-03-05 | 7.47 | 7.66 | 0.19 | 2.54% | 7.37 | 7.79 | 537552 | 40911.83 | 3.79% |
| 2025-03-04 | 7.28 | 7.47 | 0.10 | 1.36% | 7.21 | 7.58 | 419937 | 31276.39 | 2.96% |
| 2025-03-03 | 7.21 | 7.37 | 0.18 | 2.50% | 7.11 | 7.63 | 627897 | 46521.21 | 4.43% |
| 2025-02-28 | 7.58 | 7.19 | -0.46 | -6.01% | 7.16 | 7.63 | 534568 | 39369.51 | 3.77% |
| 2025-02-27 | 7.83 | 7.65 | -0.21 | -2.67% | 7.53 | 7.89 | 564348 | 43379.63 | 3.98% |
| 2025-02-26 | 7.85 | 7.86 | 0.10 | 1.29% | 7.73 | 8.05 | 750534 | 58912.80 | 5.29% |
| 2025-02-25 | 7.81 | 7.76 | -0.34 | -4.20% | 7.70 | 8.03 | 1161487 | 90812.22 | 8.19% |
| 2025-02-24 | 7.58 | 8.10 | 0.51 | 6.72% | 7.56 | 8.35 | 1670181 | 134451.58 | 11.78% |
| 2025-02-21 | 7.47 | 7.59 | 0.14 | 1.88% | 7.33 | 7.72 | 607830 | 45804.34 | 4.29% |
| 2025-02-20 | 7.41 | 7.45 | 0.07 | 0.95% | 7.32 | 7.52 | 372098 | 27631.09 | 2.63% |
| 2025-02-19 | 7.26 | 7.38 | 0.14 | 1.93% | 7.20 | 7.40 | 368127 | 26921.14 | 2.60% |
| 2025-02-18 | 7.58 | 7.24 | -0.38 | -4.99% | 7.24 | 7.62 | 504745 | 37318.25 | 3.56% |
深证大盘股票行情在线 K线走势图
