电广传媒 (000917) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	8.80	8.81	0.07	0.80%	8.77	8.93	393685	34872	2.78%
2026-04-30	8.86	8.74	-0.13	-1.47%	8.68	8.94	411254	36039	2.90%
2026-04-29	8.96	8.87	-0.26	-2.85%	8.82	9.02	548602	48933	3.87%
2026-04-28	9.14	9.13	-1.01	-9.96%	9.13	9.32	660914	60608	4.66%
2026-04-27	10.10	10.14	0.04	0.40%	9.95	10.16	386771	38858	2.73%
2026-04-24	9.97	10.10	0.10	1.00%	9.87	10.14	412019	41338	2.91%
2026-04-23	9.93	10.00	0.07	0.70%	9.91	10.13	471544	47314	3.33%
2026-04-22	9.87	9.93	-0.01	-0.10%	9.78	9.95	269145	26628	1.90%
2026-04-21	10.01	9.94	-0.07	-0.70%	9.82	10.15	403516	40051	2.85%
2026-04-20	9.90	10.01	0.11	1.11%	9.90	10.11	381442	38256	2.69%
2026-04-17	9.83	9.90	0.01	0.10%	9.78	9.97	305741	30224	2.16%
2026-04-16	9.76	9.89	0.15	1.54%	9.76	9.92	313724	30978	2.21%
2026-04-15	9.97	9.74	-0.20	-2.01%	9.73	9.97	320517	31529	2.26%
2026-04-14	9.88	9.94	0.20	2.05%	9.77	9.98	404270	39976	2.85%
2026-04-13	9.75	9.74	0.01	0.10%	9.68	9.86	316137	30829	2.23%
2026-04-10	9.88	9.73	-0.06	-0.61%	9.73	9.92	427424	41971	3.02%
2026-04-09	9.66	9.79	-0.07	-0.71%	9.60	9.89	740917	72238	5.23%
2026-04-08	9.31	9.86	0.90	10.04%	9.30	9.86	826381	79677	5.83%
2026-04-07	9.07	8.96	-0.07	-0.78%	8.88	9.11	268603	24162	1.89%
2026-04-03	9.30	9.03	-0.26	-2.80%	8.98	9.35	321228	29207	2.27%
2026-04-02	9.67	9.29	-0.51	-5.20%	9.19	9.69	557331	52314	3.93%
2026-04-01	9.60	9.80	0.45	4.81%	9.51	10.07	777038	75738	5.48%
2026-03-31	9.46	9.35	-0.01	-0.11%	9.33	9.55	304754	28781	2.15%
2026-03-30	9.15	9.36	0.03	0.32%	9.07	9.37	232613	21491	1.64%
2026-03-27	9.09	9.33	0.08	0.86%	9.09	9.36	221722	20572	1.56%
2026-03-26	9.58	9.25	-0.18	-1.91%	9.18	9.58	258362	24039	1.82%
2026-03-25	9.31	9.43	0.17	1.84%	9.31	9.51	291716	27511	2.06%
2026-03-24	9.29	9.26	0.18	1.98%	9.06	9.34	316424	29032	2.23%
2026-03-23	9.50	9.08	-0.64	-6.58%	9.00	9.53	488599	45350	3.45%
2026-03-20	10.04	9.72	-0.26	-2.61%	9.72	10.09	345062	34123	2.43%
2026-03-19	9.99	9.98	-0.25	-2.44%	9.92	10.11	329432	32981	2.32%
2026-03-18	9.93	10.23	0.39	3.96%	9.81	10.24	373590	37415	2.64%
2026-03-17	10.11	9.84	-0.25	-2.48%	9.84	10.13	278295	27789	1.96%
2026-03-16	9.96	10.09	0.12	1.20%	9.83	10.13	301345	30094	2.13%
2026-03-13	10.03	9.97	-0.19	-1.87%	9.91	10.13	373410	37437	2.63%
2026-03-12	10.50	10.16	-0.41	-3.88%	10.13	10.51	431220	44277	3.04%
2026-03-11	10.51	10.57	0.04	0.38%	10.43	10.70	477233	50374	3.37%
2026-03-10	10.54	10.53	0.33	3.24%	10.38	10.79	649244	68739	4.58%
2026-03-09	10.10	10.20	-0.08	-0.78%	9.79	10.20	521355	51905	3.68%
2026-03-06	10.27	10.28	-0.09	-0.87%	10.22	10.40	349555	36078	2.47%
2026-03-05	10.55	10.37	0.07	0.68%	10.30	10.63	402590	42178	2.84%
2026-03-04	10.44	10.30	-0.35	-3.29%	10.25	10.66	533673	55693	3.76%
2026-03-03	11.03	10.65	-0.38	-3.45%	10.62	11.24	743541	80660	5.25%
2026-03-02	11.33	11.03	-0.74	-6.29%	10.98	11.60	977370	109256	6.90%
2026-02-27	11.74	11.77	-0.03	-0.25%	11.72	12.18	810184	96153	5.72%
2026-02-26	12.10	11.80	-0.31	-2.56%	11.73	12.43	1076038	128847	7.59%
2026-02-25	11.93	12.11	-0.10	-0.82%	11.77	12.44	1414496	171369	9.98%
2026-02-24	12.68	12.21	0.68	5.90%	12.12	12.68	2220725	277149	15.67%
2026-02-13	11.52	11.53	-0.26	-2.21%	11.38	12.10	1133057	133065	7.99%
2026-02-12	11.17	11.79	0.73	6.60%	10.94	12.10	1306799	150821	9.22%
2026-02-11	11.27	11.06	-0.34	-2.98%	11.04	11.33	648439	72554	4.57%
2026-02-10	11.10	11.40	0.39	3.54%	10.98	11.58	1056890	119796	7.46%
2026-02-09	10.75	11.01	0.51	4.86%	10.67	11.03	539215	58577	3.80%
2026-02-06	10.60	10.50	-0.17	-1.59%	10.41	10.76	387998	41121	2.74%
2026-02-05	10.74	10.67	-0.23	-2.11%	10.62	10.85	362369	38812	2.56%
2026-02-04	10.91	10.90	-0.12	-1.09%	10.72	11.10	501492	54487	3.54%
2026-02-03	10.84	11.02	0.43	4.06%	10.68	11.05	591111	64317	4.17%
2026-02-02	10.80	10.59	-0.38	-3.46%	10.59	11.07	532626	57679	3.76%
2026-01-30	11.23	10.97	-0.37	-3.26%	10.80	11.29	835222	91966	5.89%
2026-01-29	11.31	11.34	-0.08	-0.70%	11.15	11.86	933120	107971	6.58%
2026-01-28	11.45	11.42	-0.16	-1.38%	11.38	11.75	633042	72756	4.47%
2026-01-27	11.38	11.58	0.23	2.03%	11.06	11.60	876399	99357	6.18%