广电网络(600831)股票行情
广电网络(600831)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 |
|---|
| 2025-12-18 | 4.26 | 4.27 | 0.03 | 0.71% | 4.22 | 4.38 | 129881 | 5597.02 | 1.83% |
| 2025-12-17 | 4.23 | 4.24 | 0.01 | 0.24% | 4.14 | 4.29 | 93978 | 3959.38 | 1.32% |
| 2025-12-16 | 4.34 | 4.23 | -0.09 | -2.08% | 4.20 | 4.34 | 122013 | 5200.73 | 1.72% |
| 2025-12-15 | 4.33 | 4.32 | 0.00 | 0.00% | 4.23 | 4.39 | 89390 | 3866.98 | 1.26% |
| 2025-12-12 | 4.39 | 4.32 | -0.05 | -1.14% | 4.30 | 4.41 | 91975 | 4011.75 | 1.29% |
| 2025-12-11 | 4.43 | 4.37 | -0.08 | -1.80% | 4.33 | 4.53 | 111972 | 4946.80 | 1.57% |
| 2025-12-10 | 4.51 | 4.45 | -0.06 | -1.33% | 4.42 | 4.54 | 86551 | 3876.26 | 1.22% |
| 2025-12-09 | 4.49 | 4.51 | 0.01 | 0.22% | 4.46 | 4.57 | 109402 | 4943.73 | 1.54% |
| 2025-12-08 | 4.50 | 4.50 | -0.04 | -0.88% | 4.48 | 4.57 | 114977 | 5195.06 | 1.62% |
| 2025-12-05 | 4.29 | 4.54 | 0.26 | 6.07% | 4.23 | 4.54 | 201346 | 8903.38 | 2.83% |
| 2025-12-04 | 4.37 | 4.28 | -0.06 | -1.38% | 4.25 | 4.37 | 157745 | 6773.56 | 2.22% |
| 2025-12-03 | 4.65 | 4.34 | -0.29 | -6.26% | 4.30 | 4.65 | 281400 | 12496.01 | 3.96% |
| 2025-12-02 | 4.79 | 4.63 | -0.13 | -2.73% | 4.60 | 4.80 | 158789 | 7383.21 | 2.23% |
| 2025-12-01 | 4.89 | 4.76 | -0.09 | -1.86% | 4.74 | 4.89 | 123557 | 5929.72 | 1.74% |
| 2025-11-28 | 4.83 | 4.85 | -0.03 | -0.61% | 4.80 | 4.88 | 89714 | 4344.13 | 1.26% |
| 2025-11-27 | 4.81 | 4.88 | 0.06 | 1.24% | 4.75 | 4.92 | 159902 | 7742.80 | 2.25% |
| 2025-11-26 | 4.79 | 4.82 | 0.03 | 0.63% | 4.77 | 5.00 | 148552 | 7218.01 | 2.09% |
| 2025-11-25 | 4.65 | 4.79 | 0.14 | 3.01% | 4.65 | 4.83 | 143221 | 6837.53 | 2.01% |
| 2025-11-24 | 4.62 | 4.65 | 0.08 | 1.75% | 4.52 | 4.69 | 157746 | 7255.60 | 2.22% |
| 2025-11-21 | 4.76 | 4.57 | -0.24 | -4.99% | 4.56 | 4.77 | 193314 | 9008.83 | 2.72% |
| 2025-11-20 | 4.72 | 4.81 | 0.11 | 2.34% | 4.61 | 4.83 | 172815 | 8144.79 | 2.43% |
| 2025-11-19 | 5.13 | 4.70 | -0.46 | -8.91% | 4.64 | 5.18 | 373151 | 18138.23 | 5.25% |
| 2025-11-18 | 5.30 | 5.16 | -0.15 | -2.82% | 5.08 | 5.30 | 212381 | 10950.59 | 2.99% |
| 2025-11-17 | 5.22 | 5.31 | 0.13 | 2.51% | 5.11 | 5.40 | 227549 | 11973.20 | 3.20% |
| 2025-11-14 | 5.35 | 5.18 | -0.25 | -4.60% | 5.17 | 5.47 | 280544 | 14845.42 | 3.95% |
| 2025-11-13 | 5.40 | 5.43 | 0.12 | 2.26% | 5.26 | 5.46 | 301150 | 16153.24 | 4.24% |
| 2025-11-12 | 5.66 | 5.31 | -0.19 | -3.45% | 5.30 | 5.66 | 469209 | 25411.88 | 6.60% |
| 2025-11-11 | 4.97 | 5.50 | 0.50 | 10.00% | 4.95 | 5.50 | 398503 | 21295.54 | 5.61% |
| 2025-11-10 | 4.81 | 5.00 | -0.01 | -0.20% | 4.80 | 5.20 | 296446 | 14779.50 | 4.17% |
| 2025-11-06 | 5.02 | 5.01 | -0.03 | -0.60% | 4.98 | 5.06 | 64383 | 3222.44 | 0.91% |
| 2025-11-05 | 5.02 | 5.04 | -0.01 | -0.20% | 5.00 | 5.06 | 64002 | 3215.55 | 0.90% |
| 2025-11-04 | 5.04 | 5.05 | 0.02 | 0.40% | 5.01 | 5.11 | 88368 | 4454.93 | 1.24% |
| 2025-11-03 | 4.97 | 5.03 | 0.05 | 1.00% | 4.93 | 5.04 | 102054 | 5108.04 | 1.44% |
| 2025-10-31 | 4.90 | 4.98 | 0.20 | 4.18% | 4.89 | 5.01 | 179205 | 8886.48 | 2.52% |
| 2025-10-30 | 4.79 | 4.78 | -0.06 | -1.24% | 4.72 | 4.83 | 106965 | 5106.97 | 1.50% |
| 2025-10-29 | 4.96 | 4.84 | -0.16 | -3.20% | 4.80 | 4.97 | 155759 | 7567.58 | 2.19% |
| 2025-10-28 | 4.89 | 5.00 | 0.07 | 1.42% | 4.88 | 5.05 | 104674 | 5227.90 | 1.47% |
| 2025-10-27 | 4.96 | 4.93 | -0.06 | -1.20% | 4.89 | 4.99 | 110344 | 5435.46 | 1.55% |
| 2025-10-24 | 5.06 | 4.99 | -0.25 | -4.77% | 4.98 | 5.17 | 303607 | 15301.06 | 4.27% |
| 2025-10-23 | 5.03 | 5.24 | 0.20 | 3.97% | 4.96 | 5.29 | 239895 | 12429.67 | 3.37% |
| 2025-10-22 | 4.93 | 5.04 | 0.08 | 1.61% | 4.91 | 5.05 | 104664 | 5251.85 | 1.47% |
| 2025-10-21 | 4.90 | 4.96 | 0.01 | 0.20% | 4.88 | 4.96 | 80897 | 3984.86 | 1.14% |
| 2025-10-20 | 4.87 | 4.95 | 0.07 | 1.43% | 4.82 | 4.98 | 99176 | 4854.64 | 1.39% |
| 2025-10-17 | 4.88 | 4.88 | -0.04 | -0.81% | 4.86 | 4.98 | 102064 | 5007.18 | 1.44% |
| 2025-10-16 | 4.91 | 4.92 | 0.01 | 0.20% | 4.85 | 4.94 | 76182 | 3735.85 | 1.07% |
| 2025-10-15 | 4.81 | 4.91 | 0.07 | 1.45% | 4.76 | 4.92 | 99973 | 4864.04 | 1.41% |
| 2025-10-14 | 4.79 | 4.84 | 0.10 | 2.11% | 4.79 | 4.93 | 127991 | 6223.26 | 1.80% |
| 2025-10-13 | 4.63 | 4.74 | -0.08 | -1.66% | 4.62 | 4.75 | 107182 | 5037.82 | 1.51% |
| 2025-10-10 | 4.82 | 4.82 | -0.11 | -2.23% | 4.79 | 4.92 | 117618 | 5690.28 | 1.65% |
| 2025-10-09 | 4.99 | 4.93 | -0.06 | -1.20% | 4.86 | 5.00 | 107727 | 5291.08 | 1.52% |
| 2025-09-30 | 4.97 | 4.99 | 0.06 | 1.22% | 4.82 | 5.04 | 182322 | 8974.63 | 2.56% |
| 2025-09-29 | 4.90 | 4.93 | 0.11 | 2.28% | 4.86 | 5.00 | 178113 | 8780.56 | 2.51% |
| 2025-09-26 | 4.68 | 4.82 | 0.15 | 3.21% | 4.65 | 4.86 | 134431 | 6399.49 | 1.89% |
| 2025-09-25 | 4.68 | 4.67 | 0.00 | 0.00% | 4.61 | 4.75 | 104053 | 4870.11 | 1.46% |
| 2025-09-24 | 4.65 | 4.67 | 0.02 | 0.43% | 4.57 | 4.72 | 97932 | 4569.91 | 1.38% |
| 2025-09-23 | 4.79 | 4.65 | -0.18 | -3.73% | 4.59 | 4.82 | 152630 | 7078.47 | 2.15% |
| 2025-09-22 | 4.82 | 4.83 | 0.05 | 1.05% | 4.78 | 4.94 | 97552 | 4741.77 | 1.37% |
| 2025-09-19 | 4.76 | 4.78 | 0.08 | 1.70% | 4.63 | 4.78 | 85704 | 4039.86 | 1.21% |
| 2025-09-18 | 4.97 | 4.70 | -0.25 | -5.05% | 4.70 | 4.98 | 127284 | 6136.00 | 1.79% |
| 2025-09-17 | 4.89 | 4.95 | 0.06 | 1.23% | 4.85 | 4.99 | 72875 | 3596.14 | 1.03% |
| 2025-09-16 | 4.97 | 4.89 | -0.07 | -1.41% | 4.83 | 4.99 | 77181 | 3784.70 | 1.09% |
| 2025-09-15 | 5.09 | 4.96 | -0.12 | -2.36% | 4.93 | 5.10 | 99766 | 4972.96 | 1.40% |
| 2025-09-12 | 5.08 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 67206 | 3418.68 | 0.95% |
| 2025-09-11 | 5.16 | 5.07 | -0.09 | -1.74% | 5.02 | 5.16 | 117193 | 5945.10 | 1.65% |
| 2025-09-10 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.20 | 89853 | 4608.54 | 1.26% |
| 2025-09-09 | 5.19 | 5.09 | -0.07 | -1.36% | 5.06 | 5.19 | 98254 | 5015.10 | 1.38% |
| 2025-09-08 | 5.08 | 5.16 | 0.06 | 1.18% | 5.06 | 5.21 | 118779 | 6093.92 | 1.67% |
| 2025-09-05 | 4.94 | 5.10 | 0.17 | 3.45% | 4.91 | 5.10 | 136227 | 6842.83 | 1.92% |
| 2025-09-04 | 4.90 | 4.93 | 0.05 | 1.02% | 4.85 | 5.02 | 112992 | 5584.24 | 1.59% |
| 2025-09-03 | 4.93 | 4.88 | -0.01 | -0.20% | 4.83 | 5.00 | 107176 | 5269.08 | 1.51% |
| 2025-09-02 | 4.86 | 4.89 | 0.06 | 1.24% | 4.75 | 4.93 | 102738 | 4972.23 | 1.45% |
| 2025-09-01 | 4.64 | 4.83 | 0.23 | 5.00% | 4.64 | 4.83 | 109328 | 5181.77 | 1.54% |
| 2025-08-29 | 4.73 | 4.60 | -0.12 | -2.54% | 4.56 | 4.73 | 92966 | 4301.84 | 1.31% |
| 2025-08-28 | 4.69 | 4.72 | 0.00 | 0.00% | 4.57 | 4.79 | 127057 | 5970.30 | 1.79% |
| 2025-08-27 | 4.80 | 4.72 | -0.09 | -1.87% | 4.71 | 5.04 | 161650 | 7926.16 | 2.27% |
| 2025-08-26 | 4.67 | 4.81 | 0.12 | 2.56% | 4.66 | 4.82 | 94906 | 4535.43 | 1.33% |
| 2025-08-25 | 4.75 | 4.69 | -0.11 | -2.29% | 4.64 | 4.80 | 117879 | 5556.85 | 1.66% |
| 2025-08-22 | 4.73 | 4.80 | 0.06 | 1.27% | 4.70 | 4.84 | 66417 | 3165.39 | 0.93% |
| 2025-08-21 | 4.73 | 4.74 | 0.00 | 0.00% | 4.69 | 4.81 | 89060 | 4227.60 | 1.25% |
| 2025-08-20 | 4.69 | 4.74 | 0.03 | 0.64% | 4.63 | 4.78 | 81471 | 3836.47 | 1.15% |
上证大盘股票行情在线 K线走势图
广电网络(600831)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
