广电网络

600831
🏛️ 中国 →
4.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.15 5.33 5.15 5.24 16.0M
2023-12-28 5.18 5.22 5.07 5.17 19.2M
2023-12-27 5.15 5.28 5.11 5.19 21.0M
2023-12-26 5.50 5.55 5.11 5.14 26.7M
2023-12-25 5.79 5.88 5.61 5.67 10.4M
2023-12-22 6.10 6.14 5.78 5.82 16.3M
2023-12-21 6.10 6.15 6.02 6.10 7.6M
2023-12-20 6.23 6.26 6.07 6.09 7.7M
2023-12-19 6.19 6.35 6.17 6.23 6.8M
2023-12-18 6.32 6.37 6.18 6.20 7.7M
2023-12-15 6.32 6.42 6.25 6.34 11.0M
2023-12-14 6.29 6.47 6.29 6.32 13.1M
2023-12-13 6.37 6.45 6.27 6.29 10.5M
2023-12-12 6.33 6.38 6.27 6.37 11.4M
2023-12-11 6.17 6.32 6.15 6.31 13.0M
2023-12-08 6.31 6.33 6.16 6.17 12.8M
2023-12-07 6.23 6.38 6.20 6.34 16.7M
2023-12-06 6.14 6.28 6.00 6.23 12.2M
2023-12-05 6.22 6.25 6.00 6.12 10.3M
2023-12-04 6.29 6.35 6.22 6.25 13.7M
2023-12-01 6.10 6.27 6.07 6.24 13.9M
2023-11-30 6.12 6.16 6.04 6.09 10.9M
2023-11-29 6.17 6.21 6.08 6.10 11.4M
2023-11-28 6.12 6.20 6.04 6.18 15.2M
2023-11-27 6.18 6.27 6.09 6.19 20.2M
2023-11-24 6.32 6.48 6.21 6.24 26.4M
2023-11-23 6.34 6.48 6.20 6.32 37.3M
2023-11-22 6.26 6.43 6.12 6.30 62.5M
2023-11-21 5.99 6.56 5.99 6.29 75.5M
2023-11-20 5.99 6.05 5.95 5.96 11.5M
2023-11-17 5.92 6.05 5.86 6.00 17.1M
2023-11-16 5.87 5.94 5.82 5.89 14.1M
2023-11-15 5.83 5.93 5.77 5.89 12.3M
2023-11-14 5.80 5.83 5.75 5.81 11.2M
2023-11-13 5.74 5.86 5.74 5.80 12.2M
2023-11-10 5.79 5.82 5.70 5.73 10.6M
2023-11-09 5.96 6.00 5.78 5.81 16.8M
2023-11-08 5.85 6.08 5.83 5.94 23.3M
2023-11-07 5.78 5.98 5.76 5.84 15.4M
2023-11-06 5.57 5.84 5.57 5.79 20.0M
2023-11-03 5.50 5.59 5.42 5.56 11.9M
2023-11-02 5.39 5.52 5.39 5.46 11.6M
2023-11-01 5.37 5.46 5.35 5.39 6.3M
2023-10-31 5.39 5.44 5.32 5.37 6.1M
2023-10-30 5.28 5.42 5.27 5.40 7.6M
2023-10-27 5.40 5.41 5.19 5.35 16.4M
2023-10-26 5.41 5.57 5.40 5.50 8.3M
2023-10-25 5.33 5.51 5.33 5.44 8.6M
2023-10-24 5.24 5.35 5.20 5.33 6.6M
2023-10-23 5.34 5.34 5.17 5.20 7.7M
2023-10-20 5.41 5.44 5.32 5.34 7.1M
2023-10-19 5.46 5.55 5.44 5.45 5.8M
2023-10-18 5.66 5.66 5.47 5.48 8.7M
2023-10-17 5.66 5.69 5.62 5.65 6.1M
2023-10-16 5.66 5.70 5.62 5.66 7.3M
2023-10-13 5.69 5.70 5.65 5.67 6.8M
2023-10-12 5.76 5.77 5.67 5.73 10.1M
2023-10-11 5.73 5.77 5.64 5.74 13.3M
2023-10-10 5.59 5.80 5.57 5.75 23.3M
2023-10-09 5.62 5.66 5.53 5.59 21.2M
2023-09-28 5.52 6.08 5.50 5.71 29.3M
2023-09-27 5.50 5.53 5.48 5.53 5.8M
2023-09-26 5.53 5.56 5.51 5.52 4.3M
2023-09-25 5.60 5.62 5.52 5.54 5.7M
2023-09-22 5.49 5.61 5.47 5.60 8.7M
2023-09-21 5.49 5.54 5.48 5.50 5.5M
2023-09-20 5.48 5.59 5.45 5.51 11.3M
2023-09-19 5.55 5.60 5.46 5.52 8.5M
2023-09-18 5.57 5.60 5.48 5.57 5.2M
2023-09-15 5.55 5.60 5.53 5.57 4.4M
2023-09-14 5.59 5.60 5.52 5.54 5.6M
2023-09-13 5.62 5.64 5.54 5.57 7.7M
2023-09-12 5.65 5.67 5.63 5.64 5.0M
2023-09-11 5.69 5.71 5.61 5.67 7.2M
2023-09-08 5.65 5.65 5.51 5.58 8.0M
2023-09-07 5.73 5.78 5.63 5.64 8.0M
2023-09-06 5.75 5.80 5.67 5.76 8.4M
2023-09-05 5.84 5.88 5.76 5.77 7.8M
2023-09-04 5.80 5.89 5.80 5.88 5.3M
2023-09-01 5.85 5.90 5.78 5.80 6.6M
2023-08-31 5.91 5.92 5.82 5.87 6.2M
2023-08-30 5.89 5.96 5.83 5.91 7.5M
2023-08-29 5.72 5.93 5.66 5.91 11.7M
2023-08-28 5.88 5.89 5.68 5.69 10.9M
2023-08-25 5.76 5.82 5.61 5.63 9.5M
2023-08-24 5.79 5.88 5.77 5.81 6.7M
2023-08-23 5.77 5.90 5.71 5.79 8.7M
2023-08-22 5.62 5.82 5.61 5.78 9.4M
2023-08-21 5.66 5.77 5.62 5.62 4.9M
2023-08-18 5.81 5.86 5.67 5.68 7.0M
2023-08-17 5.72 5.85 5.66 5.81 7.5M
2023-08-16 5.82 5.89 5.73 5.74 8.6M
2023-08-15 6.00 6.02 5.81 5.87 7.7M
2023-08-14 5.83 6.02 5.82 6.02 8.1M
2023-08-11 6.04 6.06 5.88 5.90 9.5M
2023-08-10 6.03 6.09 5.99 6.04 8.7M
2023-08-09 6.16 6.23 6.02 6.05 13.3M
2023-08-08 6.15 6.27 6.10 6.18 19.6M
2023-08-07 6.03 6.11 6.02 6.09 11.1M
2023-08-04 5.96 6.09 5.96 6.04 14.9M
2023-08-03 5.94 5.98 5.93 5.97 6.9M
2023-08-02 5.97 5.98 5.93 5.97 6.1M
2023-08-01 5.96 5.99 5.92 5.98 7.9M
2023-07-31 5.89 5.98 5.86 5.98 10.6M
2023-07-28 5.85 5.91 5.79 5.88 10.5M
2023-07-27 5.96 6.01 5.86 5.88 10.8M
2023-07-26 6.08 6.08 5.91 5.95 14.4M
2023-07-25 5.93 6.10 5.91 6.07 19.3M
2023-07-24 5.84 5.96 5.82 5.90 13.0M
2023-07-21 5.84 5.94 5.81 5.85 10.4M
2023-07-20 5.86 5.93 5.83 5.85 7.0M
2023-07-19 5.84 5.92 5.83 5.87 4.7M
2023-07-18 5.95 5.97 5.85 5.87 7.1M
2023-07-17 5.94 5.99 5.88 5.94 7.6M
2023-07-14 5.85 5.99 5.81 5.97 10.8M
2023-07-13 5.74 5.88 5.74 5.85 7.4M
2023-07-12 5.89 5.91 5.76 5.77 7.8M
2023-07-11 5.88 5.93 5.83 5.88 6.9M
2023-07-10 5.86 5.92 5.85 5.90 6.0M
2023-07-07 5.90 5.94 5.75 5.87 11.1M
2023-07-06 5.91 6.04 5.88 5.94 9.1M
2023-07-05 5.95 6.02 5.92 5.94 10.4M
2023-07-04 5.94 5.99 5.94 5.97 7.5M
2023-07-03 5.98 6.01 5.88 5.98 11.2M
2023-06-30 5.97 6.03 5.91 6.00 12.4M
2023-06-29 5.97 6.04 5.91 5.99 12.5M
2023-06-28 6.10 6.20 5.82 5.99 16.0M
2023-06-27 5.93 6.19 5.88 6.08 12.5M
2023-06-26 6.18 6.22 5.87 5.89 13.3M
2023-06-21 6.40 6.48 6.16 6.18 13.0M
2023-06-20 6.56 6.56 6.43 6.43 10.2M
2023-06-19 6.62 6.64 6.52 6.54 9.1M
2023-06-16 6.52 6.70 6.47 6.60 13.4M
2023-06-15 6.66 6.71 6.53 6.56 14.9M
2023-06-14 6.75 6.82 6.62 6.65 19.6M
2023-06-13 6.61 6.82 6.58 6.76 18.8M
2023-06-12 6.60 6.69 6.54 6.62 18.0M
2023-06-09 6.46 6.63 6.42 6.58 22.0M
2023-06-08 6.44 6.49 6.33 6.44 15.7M
2023-06-07 6.34 6.48 6.24 6.44 15.6M
2023-06-06 6.41 6.50 6.29 6.32 21.9M
2023-06-05 6.27 6.51 6.24 6.42 27.4M
2023-06-02 6.51 6.54 6.24 6.26 39.3M
2023-06-01 5.89 6.51 5.85 6.51 39.9M
2023-05-31 5.75 5.96 5.75 5.92 14.4M
2023-05-30 5.62 5.80 5.52 5.80 15.2M
2023-05-29 5.64 5.68 5.60 5.62 8.6M
2023-05-26 5.56 5.67 5.47 5.64 11.7M
2023-05-25 5.68 5.71 5.49 5.58 14.1M
2023-05-24 5.75 5.78 5.68 5.68 10.3M
2023-05-23 5.97 6.01 5.74 5.75 17.3M
2023-05-22 6.10 6.13 5.94 6.00 14.5M
2023-05-19 6.20 6.24 6.09 6.10 13.5M
2023-05-18 6.17 6.27 6.14 6.23 15.6M
2023-05-17 6.22 6.32 6.14 6.21 16.5M
2023-05-16 6.56 6.56 6.18 6.22 19.5M
2023-05-15 6.75 6.79 6.40 6.55 22.8M
2023-05-12 6.90 6.97 6.70 6.75 25.6M
2023-05-11 6.81 7.11 6.72 6.99 38.2M
2023-05-10 6.76 7.00 6.71 6.79 28.1M
2023-05-09 6.71 7.08 6.67 6.79 38.1M
2023-05-08 6.63 6.76 6.45 6.71 18.9M
2023-05-05 6.66 6.70 6.49 6.64 20.4M
2023-05-04 6.30 6.68 6.27 6.67 28.4M
2023-04-28 5.94 6.41 5.94 6.38 30.5M
2023-04-27 6.10 6.20 5.91 5.97 21.1M
2023-04-26 6.13 6.25 5.97 6.14 21.5M
2023-04-25 6.31 6.31 6.01 6.13 20.5M
2023-04-24 6.02 6.39 6.01 6.33 30.6M
2023-04-21 6.64 6.67 6.10 6.10 41.0M
2023-04-20 6.68 6.79 6.65 6.78 18.5M
2023-04-19 6.68 6.86 6.61 6.71 23.0M
2023-04-18 6.73 6.86 6.55 6.79 24.5M
2023-04-17 6.90 6.92 6.68 6.73 21.5M
2023-04-14 7.00 7.02 6.77 6.88 21.3M
2023-04-13 7.02 7.12 6.93 6.95 27.8M
2023-04-12 6.80 7.05 6.77 7.03 34.7M
2023-04-11 6.65 6.85 6.57 6.82 23.2M
2023-04-10 6.78 6.93 6.61 6.63 23.8M
2023-04-07 6.83 6.89 6.65 6.80 37.0M
2023-04-06 6.72 7.20 6.62 6.84 38.8M
2023-04-04 6.72 6.93 6.67 6.79 25.0M
2023-04-03 6.57 6.75 6.53 6.74 22.1M
2023-03-31 6.45 6.64 6.40 6.61 18.9M
2023-03-30 6.77 6.79 6.44 6.46 24.1M
2023-03-29 6.69 6.80 6.59 6.70 20.6M
2023-03-28 6.88 6.89 6.64 6.68 38.6M
2023-03-27 6.64 7.10 6.61 6.99 48.6M
2023-03-24 6.52 6.69 6.51 6.66 27.3M
2023-03-23 6.50 6.54 6.42 6.51 13.7M
2023-03-22 6.47 6.55 6.40 6.54 19.4M
2023-03-21 6.35 6.46 6.28 6.44 15.9M
2023-03-20 6.45 6.52 6.30 6.31 18.6M
2023-03-17 6.34 6.45 6.32 6.42 19.7M
2023-03-16 6.40 6.41 6.26 6.29 18.2M
2023-03-15 6.47 6.48 6.37 6.43 16.4M
2023-03-14 6.52 6.59 6.35 6.47 27.6M
2023-03-13 6.38 6.64 6.27 6.59 29.0M
2023-03-10 6.44 6.50 6.35 6.37 14.4M
2023-03-09 6.52 6.53 6.35 6.47 25.5M
2023-03-08 6.28 6.55 6.26 6.55 31.6M
2023-03-07 6.45 6.50 6.24 6.25 17.5M
2023-03-06 6.42 6.55 6.38 6.46 21.3M
2023-03-03 6.49 6.50 6.35 6.39 15.2M
2023-03-02 6.47 6.54 6.42 6.44 28.8M
2023-03-01 6.10 6.56 6.09 6.51 52.7M
2023-02-28 6.13 6.18 6.08 6.14 8.7M
2023-02-27 6.20 6.25 6.07 6.08 11.6M
2023-02-24 6.22 6.25 6.11 6.19 11.0M
2023-02-23 6.22 6.40 6.10 6.27 29.4M
2023-02-22 6.09 6.30 6.02 6.22 19.0M
2023-02-21 6.17 6.23 6.08 6.15 12.3M
2023-02-20 6.07 6.19 6.06 6.19 13.5M
2023-02-17 6.27 6.30 6.07 6.08 17.3M
2023-02-16 6.29 6.45 6.16 6.20 26.6M
2023-02-15 6.19 6.31 6.17 6.30 16.6M
2023-02-14 6.25 6.31 6.18 6.19 14.0M
2023-02-13 6.25 6.33 6.19 6.26 16.2M
2023-02-10 6.15 6.33 6.15 6.27 24.7M
2023-02-09 6.10 6.19 6.08 6.18 16.2M
2023-02-08 6.16 6.24 6.08 6.11 15.7M
2023-02-07 6.13 6.19 6.07 6.19 16.0M
2023-02-06 6.11 6.18 6.04 6.13 17.2M
2023-02-03 6.07 6.20 6.07 6.15 19.3M
2023-02-02 6.15 6.16 6.07 6.11 17.8M
2023-02-01 6.07 6.19 6.03 6.18 23.5M
2023-01-31 5.97 6.15 5.94 6.07 18.0M
2023-01-30 5.97 6.03 5.93 5.97 15.6M
2023-01-20 5.91 5.96 5.90 5.93 13.5M
2023-01-19 5.99 6.00 5.88 5.93 17.0M
2023-01-18 5.95 6.15 5.95 5.98 23.6M
2023-01-17 6.02 6.04 5.88 6.01 24.1M
2023-01-16 6.18 6.22 5.98 6.00 46.7M
2023-01-13 6.05 6.34 5.85 6.27 57.0M
2023-01-12 5.87 6.25 5.71 5.98 29.0M
2023-01-11 6.03 6.07 5.82 5.84 24.3M
2023-01-10 5.75 6.28 5.68 6.03 36.0M
2023-01-09 5.77 5.85 5.73 5.74 8.2M
2023-01-06 5.99 5.99 5.72 5.74 15.5M
2023-01-05 6.00 6.07 5.90 5.94 12.2M
2023-01-04 5.98 6.06 5.95 5.99 16.0M
2023-01-03 5.90 6.03 5.82 6.02 19.6M