致敬每一个财富自由的梦想,祝大家早日进化为游资

ST广网 (600831) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 3.86 4.04 0.18 4.66% 3.86 4.05 108981 4339 1.53%
2025-07-31 3.82 3.86 0.04 1.05% 3.82 3.92 67745 2629 0.95%
2025-07-30 3.85 3.82 -0.04 -1.04% 3.81 3.88 35070 1346 0.49%
2025-07-29 3.90 3.86 -0.05 -1.28% 3.83 3.91 52156 2010 0.73%
2025-07-28 3.93 3.91 -0.02 -0.51% 3.88 3.95 35198 1377 0.50%
2025-07-25 3.86 3.93 0.03 0.77% 3.86 3.97 48392 1892 0.68%
2025-07-24 3.84 3.90 0.03 0.78% 3.83 3.91 42514 1645 0.60%
2025-07-23 3.94 3.87 0.00 0.00% 3.86 3.95 54444 2121 0.77%
2025-07-22 3.82 3.87 0.03 0.78% 3.80 3.94 73290 2839 1.03%
2025-07-21 3.74 3.84 0.08 2.13% 3.74 3.88 51112 1955 0.72%
2025-07-18 3.86 3.76 -0.09 -2.34% 3.76 3.88 60302 2299 0.85%
2025-07-17 3.85 3.85 -0.04 -1.03% 3.83 3.93 48391 1865 0.68%
2025-07-16 3.88 3.89 0.00 0.00% 3.87 4.00 55986 2207 0.79%
2025-07-15 3.81 3.89 0.00 0.00% 3.81 3.92 61093 2356 0.86%
2025-07-14 3.86 3.89 0.03 0.78% 3.83 3.94 60705 2360 0.85%
2025-07-11 3.85 3.86 -0.01 -0.26% 3.81 3.90 107178 4126 1.51%
2025-07-10 4.06 3.87 -0.20 -4.91% 3.87 4.09 153030 6072 2.15%
2025-07-09 4.12 4.07 -0.12 -2.86% 4.06 4.19 99421 4080 1.40%
2025-07-08 4.08 4.19 0.11 2.70% 4.08 4.21 85484 3547 1.20%
2025-07-07 4.05 4.08 0.02 0.49% 3.97 4.11 55390 2248 0.78%
2025-07-04 4.10 4.06 -0.07 -1.69% 4.03 4.17 79946 3269 1.12%
2025-07-03 4.17 4.13 -0.04 -0.96% 4.10 4.24 95079 3932 1.34%
2025-07-02 4.12 4.17 0.00 0.00% 4.08 4.21 129522 5364 1.82%
2025-07-01 3.97 4.17 0.20 5.04% 3.93 4.17 175248 7144 2.47%
2025-06-30 3.96 3.97 0.00 0.00% 3.87 4.03 140186 5528 1.97%
2025-06-27 3.92 3.97 0.04 1.02% 3.92 4.08 150892 6038 2.12%
2025-06-26 4.02 3.93 -0.07 -1.75% 3.89 4.12 184689 7349 2.60%
2025-06-25 4.00 4.00 0.04 1.01% 3.92 4.16 281732 11399 3.96%
2025-06-24 3.84 3.96 0.19 5.04% 3.84 3.96 189080 7397 2.66%
2025-06-23 3.54 3.77 0.18 5.01% 3.53 3.77 108045 3984 1.52%
2025-06-20 3.66 3.59 -0.06 -1.64% 3.56 3.70 129646 4674 1.82%
2025-06-19 3.70 3.65 -0.04 -1.08% 3.56 3.73 183394 6665 2.58%
2025-06-18 3.80 3.69 -0.08 -2.12% 3.64 3.95 283728 10682 3.99%
2025-06-17 3.59 3.77 0.18 5.01% 3.59 3.77 169089 6300 2.38%
2025-06-16 3.45 3.59 0.14 4.06% 3.41 3.62 150329 5308 2.11%
2025-06-13 3.57 3.45 -0.16 -4.43% 3.45 3.65 173927 6135 2.45%
2025-06-12 3.50 3.61 0.09 2.56% 3.44 3.63 187701 6638 2.64%
2025-06-11 3.34 3.52 0.14 4.14% 3.34 3.55 195581 6795 2.75%
2025-06-10 3.34 3.38 0.04 1.20% 3.24 3.41 189791 6280 2.67%
2025-06-09 3.26 3.34 0.09 2.77% 3.23 3.36 156613 5186 2.20%
2025-06-06 3.24 3.25 0.01 0.31% 3.18 3.29 154045 4975 2.17%
2025-06-05 3.13 3.24 0.08 2.53% 3.11 3.25 165915 5295 2.33%
2025-06-04 3.04 3.16 0.13 4.29% 3.02 3.18 195564 6142 2.75%
2025-06-03 2.95 3.03 0.06 2.02% 2.95 3.06 65432 1974 0.92%
2025-05-30 3.02 2.97 -0.06 -1.98% 2.96 3.02 66819 1993 0.94%
2025-05-29 2.98 3.03 0.04 1.34% 2.98 3.06 69463 2106 0.98%
2025-05-28 2.97 2.99 0.01 0.34% 2.95 3.02 51233 1528 0.72%
2025-05-27 2.98 2.98 0.01 0.34% 2.94 2.99 43653 1296 0.61%
2025-05-26 2.94 2.97 0.04 1.37% 2.94 2.99 47078 1398 0.66%
2025-05-23 2.99 2.93 -0.07 -2.33% 2.92 3.03 75853 2254 1.07%
2025-05-22 3.04 3.00 -0.04 -1.32% 2.96 3.07 96259 2904 1.35%
2025-05-21 3.00 3.04 0.02 0.66% 2.98 3.05 75722 2279 1.07%
2025-05-20 3.01 3.02 0.01 0.33% 3.00 3.07 130433 3956 1.83%
2025-05-19 3.07 3.01 0.09 3.08% 2.96 3.07 176991 5350 2.49%
2025-05-16 2.89 2.92 0.01 0.34% 2.88 2.94 88981 2586 1.25%
2025-05-15 2.90 2.91 0.07 2.46% 2.87 2.92 113089 3279 1.59%
2025-05-14 2.82 2.84 0.03 1.07% 2.81 2.86 71866 2034 1.01%
2025-05-13 2.88 2.81 -0.04 -1.40% 2.80 2.91 102886 2925 1.45%
2025-05-12 2.79 2.85 0.06 2.15% 2.77 2.86 94744 2667 1.33%
2025-05-09 2.82 2.79 -0.03 -1.06% 2.78 2.88 99944 2829 1.41%
2025-05-08 2.78 2.82 0.03 1.08% 2.78 2.84 93029 2618 1.31%
2025-05-07 2.83 2.79 -0.02 -0.71% 2.77 2.84 102933 2878 1.45%
2025-05-06 2.73 2.81 0.09 3.31% 2.72 2.82 100598 2801 1.41%
2025-04-30 2.63 2.72 0.05 1.87% 2.63 2.72 96989 2607 1.36%
2025-04-29 2.66 2.67 0.01 0.38% 2.65 2.72 82895 2217 1.17%
2025-04-28 2.64 2.66 -0.02 -0.75% 2.62 2.73 114345 3054 1.61%
2025-04-25 2.61 2.68 0.13 5.10% 2.61 2.68 129229 3451 1.82%
2025-04-24 2.57 2.55 -0.02 -0.78% 2.53 2.57 39970 1018 0.56%