电广传媒(000917)股票行情 电广传媒股票行情 000917股票行情_爱股网
电广传媒(000917)股票行情
电广传媒(000917)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 |
|---|
| 2025-10-27 | 8.95 | 8.84 | 0.11 | 1.26% | 8.81 | 9.31 | 1008683 | 90954.26 | 7.12% |
| 2025-10-24 | 8.62 | 8.73 | 0.07 | 0.81% | 8.60 | 8.84 | 565851 | 49429.28 | 3.99% |
| 2025-10-23 | 8.66 | 8.66 | 0.10 | 1.17% | 8.48 | 8.70 | 739748 | 63639.89 | 5.22% |
| 2025-10-22 | 8.60 | 8.56 | -0.06 | -0.70% | 8.52 | 8.84 | 615807 | 53217.17 | 4.34% |
| 2025-10-21 | 8.81 | 8.62 | -0.02 | -0.23% | 8.58 | 8.89 | 1130316 | 98160.31 | 7.97% |
| 2025-10-20 | 8.10 | 8.64 | 0.79 | 10.06% | 8.07 | 8.64 | 658816 | 55132.89 | 4.65% |
| 2025-10-17 | 8.16 | 7.85 | -0.34 | -4.15% | 7.83 | 8.20 | 381241 | 30459.63 | 2.69% |
| 2025-10-16 | 8.27 | 8.19 | -0.11 | -1.33% | 8.14 | 8.31 | 279077 | 22893.25 | 1.97% |
| 2025-10-15 | 8.31 | 8.30 | -0.07 | -0.84% | 8.22 | 8.40 | 329855 | 27337.71 | 2.33% |
| 2025-10-14 | 8.38 | 8.37 | 0.04 | 0.48% | 8.30 | 8.51 | 433884 | 36450.94 | 3.06% |
| 2025-10-13 | 8.20 | 8.33 | -0.20 | -2.34% | 8.17 | 8.43 | 461243 | 38314.11 | 3.25% |
| 2025-10-10 | 8.48 | 8.53 | 0.07 | 0.83% | 8.42 | 8.75 | 579085 | 49641.48 | 4.09% |
| 2025-10-09 | 8.66 | 8.46 | 0.08 | 0.95% | 8.38 | 8.66 | 519356 | 44142.15 | 3.66% |
| 2025-09-30 | 8.49 | 8.38 | -0.10 | -1.18% | 8.35 | 8.58 | 428942 | 36094.48 | 3.03% |
| 2025-09-29 | 8.13 | 8.48 | 0.39 | 4.82% | 8.06 | 8.56 | 660974 | 55369.34 | 4.66% |
| 2025-09-26 | 8.23 | 8.09 | -0.18 | -2.18% | 8.05 | 8.28 | 448901 | 36504.88 | 3.17% |
| 2025-09-25 | 8.26 | 8.27 | -0.05 | -0.60% | 8.23 | 8.35 | 497984 | 41261.57 | 3.51% |
| 2025-09-24 | 8.09 | 8.32 | 0.22 | 2.72% | 8.04 | 8.38 | 804978 | 66647.33 | 5.68% |
| 2025-09-23 | 8.18 | 8.10 | -0.06 | -0.74% | 7.91 | 8.32 | 802193 | 64892.72 | 5.66% |
| 2025-09-22 | 7.86 | 8.16 | 0.30 | 3.82% | 7.76 | 8.20 | 693076 | 55667.83 | 4.89% |
| 2025-09-19 | 7.74 | 7.86 | 0.14 | 1.81% | 7.74 | 7.94 | 404240 | 31745.42 | 2.85% |
| 2025-09-18 | 7.86 | 7.72 | -0.15 | -1.91% | 7.66 | 7.98 | 427034 | 33530.07 | 3.01% |
| 2025-09-17 | 7.83 | 7.87 | 0.04 | 0.51% | 7.74 | 7.95 | 346835 | 27301.78 | 2.45% |
| 2025-09-16 | 7.71 | 7.83 | 0.15 | 1.95% | 7.68 | 7.84 | 320788 | 24918.99 | 2.26% |
| 2025-09-15 | 7.72 | 7.68 | -0.05 | -0.65% | 7.64 | 7.77 | 215605 | 16596.62 | 1.52% |
| 2025-09-12 | 7.68 | 7.73 | 0.06 | 0.78% | 7.65 | 7.79 | 324717 | 25123.45 | 2.29% |
| 2025-09-11 | 7.66 | 7.67 | 0.02 | 0.26% | 7.48 | 7.68 | 308345 | 23373.91 | 2.18% |
| 2025-09-10 | 7.60 | 7.65 | 0.09 | 1.19% | 7.56 | 7.75 | 282602 | 21688.86 | 1.99% |
| 2025-09-09 | 7.70 | 7.56 | -0.14 | -1.82% | 7.52 | 7.70 | 239386 | 18193.01 | 1.69% |
| 2025-09-08 | 7.60 | 7.70 | 0.14 | 1.85% | 7.54 | 7.74 | 366399 | 28073.72 | 2.58% |
| 2025-09-05 | 7.46 | 7.56 | 0.13 | 1.75% | 7.35 | 7.56 | 288483 | 21536.54 | 2.04% |
| 2025-09-04 | 7.45 | 7.43 | -0.03 | -0.40% | 7.33 | 7.55 | 312272 | 23296.21 | 2.20% |
| 2025-09-03 | 7.64 | 7.46 | -0.18 | -2.36% | 7.43 | 7.73 | 310853 | 23574.69 | 2.19% |
| 2025-09-02 | 7.85 | 7.64 | -0.21 | -2.68% | 7.59 | 7.86 | 395536 | 30333.02 | 2.79% |
| 2025-09-01 | 7.80 | 7.85 | 0.05 | 0.64% | 7.75 | 7.87 | 276946 | 21649.11 | 1.95% |
| 2025-08-29 | 7.94 | 7.80 | -0.12 | -1.52% | 7.79 | 7.95 | 300653 | 23627.60 | 2.12% |
| 2025-08-28 | 7.87 | 7.92 | 0.05 | 0.64% | 7.66 | 7.97 | 500492 | 39214.61 | 3.53% |
| 2025-08-27 | 8.22 | 7.87 | -0.32 | -3.91% | 7.86 | 8.26 | 648212 | 52250.32 | 4.57% |
| 2025-08-26 | 8.00 | 8.19 | 0.14 | 1.74% | 8.00 | 8.38 | 623467 | 51185.82 | 4.40% |
| 2025-08-25 | 8.04 | 8.05 | -0.03 | -0.37% | 7.95 | 8.13 | 556399 | 44704.43 | 3.93% |
| 2025-08-22 | 7.84 | 8.08 | 0.23 | 2.93% | 7.81 | 8.12 | 578374 | 45904.88 | 4.08% |
| 2025-08-21 | 7.91 | 7.85 | -0.05 | -0.63% | 7.78 | 7.98 | 322627 | 25368.06 | 2.28% |
| 2025-08-20 | 7.81 | 7.90 | 0.07 | 0.89% | 7.74 | 7.93 | 395337 | 30959.17 | 2.79% |
| 2025-08-19 | 7.83 | 7.83 | 0.00 | 0.00% | 7.77 | 7.88 | 388868 | 30466.75 | 2.74% |
| 2025-08-18 | 7.67 | 7.83 | 0.18 | 2.35% | 7.66 | 7.90 | 616053 | 48295.59 | 4.35% |
| 2025-08-15 | 7.53 | 7.65 | 0.09 | 1.19% | 7.53 | 7.66 | 238080 | 18145.38 | 1.68% |
| 2025-08-14 | 7.75 | 7.56 | -0.18 | -2.33% | 7.53 | 7.76 | 321185 | 24544.31 | 2.27% |
| 2025-08-13 | 7.70 | 7.74 | 0.08 | 1.04% | 7.66 | 7.78 | 351716 | 27232.89 | 2.48% |
| 2025-08-12 | 7.62 | 7.66 | 0.02 | 0.26% | 7.60 | 7.72 | 231297 | 17694.67 | 1.63% |
| 2025-08-11 | 7.59 | 7.64 | 0.05 | 0.66% | 7.56 | 7.67 | 277028 | 21125.47 | 1.95% |
| 2025-08-08 | 7.70 | 7.59 | -0.12 | -1.56% | 7.59 | 7.72 | 267602 | 20398.48 | 1.89% |
| 2025-08-07 | 7.74 | 7.71 | -0.04 | -0.52% | 7.69 | 7.83 | 252362 | 19534.58 | 1.78% |
| 2025-08-06 | 7.73 | 7.75 | 0.01 | 0.13% | 7.67 | 7.77 | 250252 | 19332.23 | 1.77% |
| 2025-08-05 | 7.69 | 7.74 | 0.06 | 0.78% | 7.68 | 7.78 | 249172 | 19268.95 | 1.76% |
| 2025-08-04 | 7.65 | 7.68 | -0.04 | -0.52% | 7.60 | 7.69 | 213046 | 16289.98 | 1.50% |
| 2025-08-01 | 7.72 | 7.72 | 0.02 | 0.26% | 7.58 | 7.75 | 315675 | 24226.73 | 2.23% |
| 2025-07-31 | 7.73 | 7.70 | -0.07 | -0.90% | 7.68 | 7.88 | 366064 | 28370.65 | 2.58% |
| 2025-07-30 | 7.72 | 7.77 | 0.01 | 0.13% | 7.68 | 7.92 | 426312 | 33187.96 | 3.01% |
| 2025-07-29 | 7.88 | 7.76 | -0.12 | -1.52% | 7.67 | 7.95 | 478018 | 37016.57 | 3.37% |
| 2025-07-28 | 7.80 | 7.88 | 0.11 | 1.42% | 7.72 | 7.93 | 368421 | 28758.67 | 2.60% |
| 2025-07-25 | 7.73 | 7.77 | 0.04 | 0.52% | 7.72 | 7.82 | 289291 | 22489.39 | 2.04% |
| 2025-07-24 | 7.65 | 7.75 | 0.12 | 1.57% | 7.63 | 7.75 | 231272 | 17873.58 | 1.63% |
| 2025-07-23 | 7.65 | 7.63 | -0.03 | -0.39% | 7.62 | 7.83 | 255345 | 19630.17 | 1.80% |
| 2025-07-22 | 7.73 | 7.66 | -0.08 | -1.03% | 7.63 | 7.74 | 237414 | 18226.97 | 1.67% |
| 2025-07-21 | 7.72 | 7.74 | 0.02 | 0.26% | 7.70 | 7.78 | 216504 | 16759.01 | 1.53% |
| 2025-07-18 | 7.77 | 7.72 | -0.03 | -0.39% | 7.68 | 7.88 | 259177 | 20079.57 | 1.83% |
| 2025-07-17 | 7.74 | 7.75 | 0.00 | 0.00% | 7.70 | 7.78 | 214430 | 16585.93 | 1.51% |
| 2025-07-16 | 7.58 | 7.75 | 0.17 | 2.24% | 7.57 | 7.83 | 480162 | 37197.43 | 3.39% |
| 2025-07-15 | 7.60 | 7.58 | -0.02 | -0.26% | 7.46 | 7.60 | 269473 | 20266.91 | 1.90% |
| 2025-07-14 | 7.76 | 7.60 | -0.11 | -1.43% | 7.58 | 7.82 | 266267 | 20362.30 | 1.88% |
| 2025-07-11 | 7.70 | 7.71 | 0.05 | 0.65% | 7.62 | 7.73 | 310959 | 23921.15 | 2.19% |
| 2025-07-10 | 7.62 | 7.66 | 0.02 | 0.26% | 7.55 | 7.70 | 240501 | 18351.08 | 1.70% |
| 2025-07-09 | 7.57 | 7.64 | 0.06 | 0.79% | 7.55 | 7.69 | 345518 | 26400.57 | 2.44% |
| 2025-07-08 | 7.41 | 7.58 | 0.15 | 2.02% | 7.38 | 7.68 | 315406 | 23805.13 | 2.23% |
| 2025-07-07 | 7.39 | 7.43 | 0.04 | 0.54% | 7.37 | 7.47 | 133247 | 9893.94 | 0.94% |
| 2025-07-04 | 7.48 | 7.39 | -0.11 | -1.47% | 7.37 | 7.51 | 226278 | 16837.15 | 1.60% |
| 2025-07-03 | 7.49 | 7.50 | -0.01 | -0.13% | 7.47 | 7.56 | 162177 | 12166.28 | 1.14% |
| 2025-07-02 | 7.55 | 7.51 | -0.07 | -0.92% | 7.46 | 7.58 | 216989 | 16273.15 | 1.53% |
| 2025-07-01 | 7.58 | 7.58 | 0.02 | 0.26% | 7.52 | 7.75 | 289907 | 22058.17 | 2.05% |
| 2025-06-30 | 7.56 | 7.56 | -0.01 | -0.13% | 7.53 | 7.62 | 266010 | 20136.96 | 1.88% |
深证大盘股票行情在线 K线走势图
电广传媒(000917)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
