广电网络(600831) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-02-25 | 5.82 | 5.86 | 5.69 | 5.70 | -0.09 | -1.55 | 51,510 | 2,955 | 2.94 | 0.73 |
2021-02-24 | 5.79 | 5.85 | 5.74 | 5.79 | 0.03 | 0.52 | 64,526 | 3,744 | 1.91 | 0.91 |
2021-02-23 | 5.87 | 5.90 | 5.73 | 5.76 | -0.10 | -1.71 | 70,002 | 4,055 | 2.90 | 0.99 |
2021-02-22 | 5.79 | 6.00 | 5.78 | 5.86 | 0.08 | 1.38 | 113,041 | 6,682 | 3.81 | 1.59 |
2021-02-19 | 5.59 | 5.80 | 5.55 | 5.78 | 0.21 | 3.77 | 80,326 | 4,579 | 4.49 | 1.13 |
2021-02-18 | 5.51 | 5.60 | 5.50 | 5.57 | 0.16 | 2.96 | 83,429 | 4,632 | 1.85 | 1.17 |
2021-02-10 | 5.31 | 5.43 | 5.31 | 5.41 | 0.08 | 1.50 | 50,761 | 2,738 | 2.25 | 0.71 |
2021-02-09 | 5.25 | 5.37 | 5.23 | 5.33 | 0.08 | 1.52 | 45,859 | 2,437 | 2.67 | 0.65 |
2021-02-08 | 5.30 | 5.33 | 5.14 | 5.25 | -0.04 | -0.76 | 50,359 | 2,646 | 3.59 | 0.71 |
2021-02-05 | 5.37 | 5.51 | 5.25 | 5.29 | -0.08 | -1.49 | 59,061 | 3,166 | 4.84 | 0.83 |
2021-02-04 | 5.53 | 5.55 | 5.30 | 5.37 | -0.17 | -3.07 | 86,049 | 4,634 | 4.51 | 1.21 |
2021-02-03 | 5.78 | 5.80 | 5.54 | 5.54 | -0.23 | -3.99 | 69,696 | 3,933 | 4.51 | 0.98 |
2021-02-02 | 5.75 | 5.84 | 5.69 | 5.77 | 0.04 | 0.70 | 48,527 | 2,802 | 2.62 | 0.68 |
2021-02-01 | 5.79 | 5.83 | 5.70 | 5.73 | -0.10 | -1.72 | 62,405 | 3,588 | 2.23 | 0.88 |
2021-01-29 | 6.12 | 6.13 | 5.76 | 5.83 | -0.25 | -4.11 | 120,272 | 7,070 | 6.09 | 1.69 |
2021-01-28 | 5.99 | 6.17 | 5.97 | 6.08 | -0.04 | -0.65 | 84,525 | 5,146 | 3.27 | 1.19 |
2021-01-27 | 6.29 | 6.34 | 6.10 | 6.12 | 0.12 | 2.00 | 121,082 | 7,523 | 4.00 | 1.70 |
2021-01-26 | 6.00 | 6.12 | 5.96 | 6.00 | -0.08 | -1.32 | 64,056 | 3,859 | 2.63 | 0.90 |
2021-01-25 | 6.30 | 6.31 | 6.07 | 6.08 | -0.24 | -3.80 | 111,201 | 6,838 | 3.80 | 1.57 |
2021-01-22 | 6.49 | 6.50 | 6.30 | 6.32 | -0.19 | -2.92 | 105,115 | 6,699 | 3.07 | 1.48 |
2021-01-21 | 6.52 | 6.55 | 6.46 | 6.51 | -0.01 | -0.15 | 81,268 | 5,282 | 1.38 | 1.14 |
2021-01-20 | 6.58 | 6.63 | 6.49 | 6.52 | -0.11 | -1.66 | 81,800 | 5,346 | 2.11 | 1.15 |
2021-01-19 | 6.64 | 6.69 | 6.55 | 6.63 | 0.01 | 0.15 | 66,805 | 4,428 | 2.11 | 0.94 |
2021-01-18 | 6.60 | 6.70 | 6.56 | 6.62 | 0.01 | 0.15 | 67,387 | 4,478 | 2.12 | 0.95 |
2021-01-15 | 6.55 | 6.65 | 6.53 | 6.61 | 0.01 | 0.15 | 53,357 | 3,520 | 1.82 | 0.75 |
2021-01-14 | 6.49 | 6.77 | 6.47 | 6.60 | 0.09 | 1.38 | 97,119 | 6,414 | 4.61 | 1.37 |
2021-01-13 | 6.60 | 6.65 | 6.45 | 6.51 | -0.09 | -1.36 | 69,230 | 4,511 | 3.03 | 0.97 |
2021-01-12 | 6.58 | 6.63 | 6.54 | 6.60 | -0.07 | -1.05 | 60,597 | 3,986 | 1.35 | 0.85 |
2021-01-11 | 6.64 | 6.82 | 6.51 | 6.67 | 0.03 | 0.45 | 97,570 | 6,515 | 4.67 | 1.37 |
2021-01-08 | 6.50 | 6.68 | 6.50 | 6.64 | 0.15 | 2.31 | 65,506 | 4,343 | 2.77 | 0.92 |
2021-01-07 | 6.62 | 6.62 | 6.43 | 6.49 | -0.15 | -2.26 | 68,221 | 4,445 | 2.86 | 0.96 |
2021-01-06 | 6.80 | 6.82 | 6.61 | 6.64 | -0.20 | -2.92 | 88,943 | 5,939 | 3.07 | 1.25 |
2021-01-05 | 6.75 | 6.94 | 6.69 | 6.84 | 0.06 | 0.89 | 108,556 | 7,416 | 3.69 | 1.53 |
2021-01-04 | 6.72 | 6.82 | 6.70 | 6.78 | 0.03 | 0.44 | 61,182 | 4,145 | 1.78 | 0.86 |