广西广电(600936)股票行情
广西广电(600936)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 |
|---|
| 2025-04-30 | 3.57 | 3.60 | -0.01 | -0.28% | 3.54 | 3.68 | 253322 | 9093.08 | 1.52% |
| 2025-04-29 | 3.41 | 3.61 | 0.19 | 5.56% | 3.41 | 3.76 | 365604 | 13348.16 | 2.19% |
| 2025-04-28 | 3.49 | 3.42 | -0.08 | -2.29% | 3.42 | 3.53 | 101523 | 3522.10 | 0.61% |
| 2025-04-25 | 3.45 | 3.50 | 0.05 | 1.45% | 3.43 | 3.54 | 84270 | 2935.71 | 0.50% |
| 2025-04-24 | 3.50 | 3.45 | -0.07 | -1.99% | 3.44 | 3.52 | 106796 | 3704.42 | 0.64% |
| 2025-04-23 | 3.56 | 3.52 | -0.02 | -0.56% | 3.50 | 3.57 | 84109 | 2967.99 | 0.50% |
| 2025-04-22 | 3.56 | 3.54 | -0.03 | -0.84% | 3.53 | 3.60 | 101281 | 3601.20 | 0.61% |
| 2025-04-21 | 3.57 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 100104 | 3568.88 | 0.60% |
| 2025-04-18 | 3.67 | 3.58 | -0.14 | -3.76% | 3.55 | 3.70 | 206385 | 7423.22 | 1.24% |
| 2025-04-17 | 3.64 | 3.72 | 0.03 | 0.81% | 3.64 | 3.75 | 222134 | 8244.40 | 1.33% |
| 2025-04-16 | 3.58 | 3.69 | 0.09 | 2.50% | 3.57 | 3.69 | 222194 | 8083.63 | 1.33% |
| 2025-04-15 | 3.69 | 3.60 | -0.09 | -2.44% | 3.58 | 3.72 | 200847 | 7280.42 | 1.20% |
| 2025-04-14 | 3.57 | 3.69 | 0.11 | 3.07% | 3.55 | 3.69 | 288345 | 10464.19 | 1.73% |
| 2025-04-11 | 3.40 | 3.58 | 0.16 | 4.68% | 3.40 | 3.76 | 431490 | 15673.88 | 2.58% |
| 2025-04-10 | 3.35 | 3.42 | 0.09 | 2.70% | 3.33 | 3.46 | 163611 | 5592.54 | 0.98% |
| 2025-04-09 | 3.20 | 3.33 | 0.09 | 2.78% | 3.03 | 3.34 | 192242 | 6193.05 | 1.15% |
| 2025-04-08 | 3.09 | 3.24 | 0.04 | 1.25% | 3.09 | 3.33 | 182340 | 5847.63 | 1.09% |
| 2025-04-07 | 3.38 | 3.20 | -0.35 | -9.86% | 3.20 | 3.38 | 219983 | 7147.12 | 1.32% |
| 2025-04-03 | 3.51 | 3.55 | 0.01 | 0.28% | 3.50 | 3.58 | 89366 | 3172.00 | 0.53% |
| 2025-04-02 | 3.53 | 3.54 | 0.01 | 0.28% | 3.53 | 3.58 | 77726 | 2755.63 | 0.47% |
| 2025-04-01 | 3.61 | 3.53 | -0.09 | -2.49% | 3.52 | 3.62 | 144512 | 5149.68 | 0.86% |
| 2025-03-31 | 3.62 | 3.62 | -0.05 | -1.36% | 3.54 | 3.66 | 174876 | 6283.59 | 1.05% |
| 2025-03-28 | 3.70 | 3.67 | 0.00 | 0.00% | 3.60 | 3.70 | 256961 | 9367.64 | 1.54% |
| 2025-03-27 | 3.58 | 3.67 | 0.10 | 2.80% | 3.54 | 3.69 | 299804 | 10889.02 | 1.79% |
| 2025-03-26 | 3.51 | 3.57 | 0.03 | 0.85% | 3.51 | 3.58 | 119637 | 4263.00 | 0.72% |
| 2025-03-25 | 3.55 | 3.54 | -0.03 | -0.84% | 3.50 | 3.57 | 150729 | 5320.51 | 0.90% |
| 2025-03-24 | 3.61 | 3.57 | 0.01 | 0.28% | 3.47 | 3.61 | 254700 | 9045.53 | 1.52% |
| 2025-03-21 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.60 | 209614 | 7486.58 | 1.25% |
| 2025-03-20 | 3.60 | 3.59 | -0.03 | -0.83% | 3.57 | 3.63 | 233378 | 8394.26 | 1.40% |
| 2025-03-19 | 3.68 | 3.62 | -0.04 | -1.09% | 3.60 | 3.76 | 339576 | 12462.45 | 2.03% |
| 2025-03-18 | 3.71 | 3.66 | -0.05 | -1.35% | 3.61 | 3.71 | 363248 | 13290.86 | 2.17% |
| 2025-03-17 | 3.69 | 3.71 | -0.01 | -0.27% | 3.64 | 3.76 | 487608 | 18015.15 | 2.92% |
| 2025-03-14 | 3.78 | 3.72 | -0.22 | -5.58% | 3.63 | 3.80 | 903886 | 33404.88 | 5.41% |
| 2025-03-13 | 4.15 | 3.94 | -0.21 | -5.06% | 3.78 | 4.18 | 1635258 | 64982.38 | 9.79% |
| 2025-03-12 | 4.15 | 4.15 | 0.38 | 10.08% | 4.02 | 4.15 | 616361 | 25560.75 | 3.69% |
| 2025-03-11 | 3.48 | 3.77 | 0.34 | 9.91% | 3.48 | 3.77 | 301004 | 11166.93 | 1.80% |
| 2025-03-10 | 3.45 | 3.43 | 0.01 | 0.29% | 3.37 | 3.46 | 143204 | 4888.63 | 0.86% |
| 2025-03-07 | 3.37 | 3.42 | 0.03 | 0.88% | 3.36 | 3.49 | 250280 | 8597.42 | 1.50% |
| 2025-03-06 | 3.30 | 3.39 | 0.08 | 2.42% | 3.30 | 3.42 | 236194 | 7960.84 | 1.41% |
| 2025-03-05 | 3.30 | 3.31 | 0.02 | 0.61% | 3.22 | 3.31 | 161986 | 5286.58 | 0.97% |
| 2025-03-04 | 3.27 | 3.29 | 0.00 | 0.00% | 3.26 | 3.30 | 110585 | 3634.42 | 0.66% |
| 2025-03-03 | 3.25 | 3.29 | 0.04 | 1.23% | 3.24 | 3.34 | 183142 | 6044.33 | 1.10% |
| 2025-02-28 | 3.28 | 3.25 | -0.09 | -2.69% | 3.23 | 3.35 | 227158 | 7462.39 | 1.36% |
| 2025-02-27 | 3.31 | 3.34 | 0.03 | 0.91% | 3.29 | 3.51 | 369134 | 12483.73 | 2.21% |
| 2025-02-26 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.32 | 111117 | 3670.72 | 0.66% |
| 2025-02-25 | 3.30 | 3.30 | -0.03 | -0.90% | 3.27 | 3.36 | 130951 | 4342.74 | 0.78% |
| 2025-02-24 | 3.32 | 3.33 | 0.02 | 0.60% | 3.29 | 3.36 | 142212 | 4731.65 | 0.85% |
| 2025-02-21 | 3.29 | 3.31 | 0.02 | 0.61% | 3.26 | 3.32 | 163704 | 5396.04 | 0.98% |
| 2025-02-20 | 3.31 | 3.29 | -0.03 | -0.90% | 3.28 | 3.36 | 135141 | 4480.60 | 0.81% |
| 2025-02-19 | 3.31 | 3.32 | 0.02 | 0.61% | 3.26 | 3.32 | 161954 | 5338.72 | 0.97% |
| 2025-02-18 | 3.43 | 3.30 | -0.12 | -3.51% | 3.28 | 3.44 | 245622 | 8230.62 | 1.47% |
| 2025-02-17 | 3.42 | 3.42 | 0.00 | 0.00% | 3.39 | 3.49 | 243265 | 8355.43 | 1.46% |
| 2025-02-14 | 3.42 | 3.42 | -0.01 | -0.29% | 3.37 | 3.44 | 207115 | 7055.10 | 1.24% |
| 2025-02-13 | 3.42 | 3.43 | 0.00 | 0.00% | 3.38 | 3.47 | 255325 | 8773.38 | 1.53% |
| 2025-02-12 | 3.43 | 3.43 | 0.00 | 0.00% | 3.41 | 3.48 | 223116 | 7680.20 | 1.34% |
| 2025-02-11 | 3.45 | 3.43 | -0.05 | -1.44% | 3.39 | 3.47 | 248586 | 8518.79 | 1.49% |
| 2025-02-10 | 3.47 | 3.48 | 0.07 | 2.05% | 3.41 | 3.50 | 361898 | 12500.54 | 2.17% |
| 2025-02-07 | 3.49 | 3.41 | 0.01 | 0.29% | 3.37 | 3.55 | 474547 | 16401.70 | 2.84% |
| 2025-02-06 | 3.36 | 3.40 | 0.04 | 1.19% | 3.28 | 3.45 | 514706 | 17235.28 | 3.08% |
| 2025-02-05 | 3.33 | 3.36 | 0.03 | 0.90% | 3.31 | 3.52 | 693381 | 23534.38 | 4.15% |
| 2025-01-27 | 3.08 | 3.33 | 0.30 | 9.90% | 3.06 | 3.33 | 561702 | 18028.03 | 3.36% |
| 2025-01-24 | 3.13 | 3.03 | -0.33 | -9.82% | 3.02 | 3.22 | 799809 | 24578.56 | 4.79% |
| 2025-01-23 | 3.67 | 3.36 | -0.37 | -9.92% | 3.36 | 3.86 | 1328530 | 47589.55 | 7.95% |
| 2025-01-22 | 3.73 | 3.73 | 0.34 | 10.03% | 3.45 | 3.73 | 1351791 | 49441.49 | 8.09% |
| 2025-01-21 | 3.39 | 3.39 | 0.31 | 10.06% | 3.39 | 3.39 | 72098 | 2444.12 | 0.43% |
| 2025-01-20 | 3.08 | 3.08 | 0.28 | 10.00% | 3.08 | 3.08 | 51065 | 1572.80 | 0.31% |
| 2025-01-17 | 2.79 | 2.80 | -0.04 | -1.41% | 2.79 | 2.84 | 74130 | 2080.73 | 0.44% |
| 2025-01-16 | 2.85 | 2.84 | 0.01 | 0.35% | 2.81 | 2.90 | 104943 | 2991.14 | 0.63% |
| 2025-01-15 | 2.78 | 2.83 | 0.06 | 2.17% | 2.75 | 2.84 | 133858 | 3759.81 | 0.80% |
| 2025-01-14 | 2.68 | 2.77 | 0.10 | 3.75% | 2.68 | 2.78 | 104735 | 2872.45 | 0.63% |
| 2025-01-13 | 2.65 | 2.67 | 0.02 | 0.75% | 2.55 | 2.68 | 89090 | 2355.24 | 0.53% |
| 2025-01-10 | 2.74 | 2.65 | -0.09 | -3.28% | 2.65 | 2.78 | 97651 | 2644.11 | 0.58% |
| 2025-01-09 | 2.72 | 2.74 | 0.00 | 0.00% | 2.71 | 2.76 | 76441 | 2092.92 | 0.46% |
| 2025-01-08 | 2.75 | 2.74 | -0.02 | -0.72% | 2.66 | 2.78 | 98908 | 2698.15 | 0.59% |
| 2025-01-07 | 2.74 | 2.76 | 0.04 | 1.47% | 2.68 | 2.76 | 95660 | 2609.03 | 0.57% |
| 2025-01-06 | 2.70 | 2.72 | -0.01 | -0.37% | 2.59 | 2.77 | 143753 | 3882.96 | 0.86% |
| 2025-01-03 | 2.84 | 2.73 | -0.10 | -3.53% | 2.66 | 2.84 | 221570 | 6035.06 | 1.33% |
| 2025-01-02 | 2.89 | 2.83 | -0.05 | -1.74% | 2.81 | 2.94 | 145191 | 4186.76 | 0.87% |
| 2024-12-31 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.97 | 135449 | 3950.09 | 0.81% |
| 2024-12-30 | 3.03 | 2.91 | -0.11 | -3.64% | 2.88 | 3.03 | 200036 | 5815.61 | 1.20% |
上证大盘股票行情在线 K线走势图
