广西广电(600936)股票行情 广西广电股票行情 600936股票行情_爱股网
广西广电(600936)股票行情
广西广电(600936)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 |
|---|
| 2025-10-24 | 3.73 | 3.67 | -0.05 | -1.34% | 3.66 | 3.74 | 125320 | 4617.35 | 0.75% |
| 2025-10-23 | 3.75 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 121042 | 4501.29 | 0.72% |
| 2025-10-22 | 3.73 | 3.76 | -0.01 | -0.27% | 3.72 | 3.79 | 176759 | 6642.20 | 1.06% |
| 2025-10-21 | 3.63 | 3.77 | 0.14 | 3.86% | 3.63 | 3.88 | 327092 | 12291.89 | 1.96% |
| 2025-10-20 | 3.53 | 3.63 | 0.09 | 2.54% | 3.53 | 3.64 | 163205 | 5880.20 | 0.98% |
| 2025-10-17 | 3.56 | 3.54 | -0.03 | -0.84% | 3.53 | 3.59 | 82448 | 2932.91 | 0.49% |
| 2025-10-16 | 3.60 | 3.57 | -0.03 | -0.83% | 3.57 | 3.61 | 70317 | 2521.65 | 0.42% |
| 2025-10-15 | 3.59 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 90430 | 3241.57 | 0.54% |
| 2025-10-14 | 3.58 | 3.57 | 0.00 | 0.00% | 3.56 | 3.61 | 102871 | 3694.12 | 0.62% |
| 2025-10-13 | 3.57 | 3.57 | -0.07 | -1.92% | 3.49 | 3.59 | 126395 | 4488.58 | 0.76% |
| 2025-10-10 | 3.64 | 3.64 | 0.01 | 0.28% | 3.62 | 3.73 | 129603 | 4735.78 | 0.78% |
| 2025-10-09 | 3.63 | 3.63 | 0.00 | 0.00% | 3.62 | 3.65 | 83542 | 3033.63 | 0.50% |
| 2025-09-30 | 3.61 | 3.63 | 0.03 | 0.83% | 3.58 | 3.65 | 100706 | 3642.85 | 0.60% |
| 2025-09-29 | 3.59 | 3.60 | 0.01 | 0.28% | 3.54 | 3.62 | 99414 | 3562.19 | 0.59% |
| 2025-09-26 | 3.63 | 3.59 | -0.04 | -1.10% | 3.54 | 3.63 | 133980 | 4795.03 | 0.80% |
| 2025-09-25 | 3.67 | 3.63 | -0.07 | -1.89% | 3.62 | 3.71 | 118720 | 4349.34 | 0.71% |
| 2025-09-24 | 3.64 | 3.70 | 0.06 | 1.65% | 3.61 | 3.76 | 142718 | 5245.06 | 0.85% |
| 2025-09-23 | 3.69 | 3.64 | -0.06 | -1.62% | 3.58 | 3.75 | 147497 | 5368.65 | 0.88% |
| 2025-09-22 | 3.70 | 3.70 | -0.01 | -0.27% | 3.67 | 3.71 | 106857 | 3938.36 | 0.64% |
| 2025-09-19 | 3.74 | 3.71 | -0.03 | -0.80% | 3.68 | 3.75 | 147349 | 5461.56 | 0.88% |
| 2025-09-18 | 3.81 | 3.74 | -0.07 | -1.84% | 3.72 | 3.85 | 209403 | 7926.74 | 1.25% |
| 2025-09-17 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.83 | 132952 | 5060.35 | 0.80% |
| 2025-09-16 | 3.79 | 3.81 | 0.03 | 0.79% | 3.75 | 3.81 | 112391 | 4245.17 | 0.67% |
| 2025-09-15 | 3.84 | 3.78 | -0.06 | -1.56% | 3.77 | 3.85 | 177666 | 6731.95 | 1.06% |
| 2025-09-12 | 3.83 | 3.84 | 0.01 | 0.26% | 3.79 | 3.89 | 175348 | 6727.07 | 1.05% |
| 2025-09-11 | 3.84 | 3.83 | 0.00 | 0.00% | 3.76 | 3.84 | 161849 | 6141.63 | 0.97% |
| 2025-09-10 | 3.81 | 3.83 | 0.01 | 0.26% | 3.81 | 3.87 | 117892 | 4524.69 | 0.71% |
| 2025-09-09 | 3.87 | 3.82 | -0.06 | -1.55% | 3.79 | 3.87 | 156168 | 5978.82 | 0.93% |
| 2025-09-08 | 3.89 | 3.88 | 0.00 | 0.00% | 3.84 | 3.93 | 191020 | 7415.02 | 1.14% |
| 2025-09-05 | 3.79 | 3.88 | 0.09 | 2.37% | 3.72 | 3.89 | 250590 | 9533.68 | 1.50% |
| 2025-09-04 | 3.92 | 3.79 | -0.11 | -2.82% | 3.75 | 3.94 | 279998 | 10749.07 | 1.68% |
| 2025-09-03 | 3.92 | 3.90 | 0.02 | 0.52% | 3.87 | 4.13 | 355851 | 14062.75 | 2.13% |
| 2025-09-02 | 4.02 | 3.88 | -0.16 | -3.96% | 3.86 | 4.04 | 375738 | 14766.25 | 2.25% |
| 2025-09-01 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.12 | 449562 | 18226.35 | 2.69% |
| 2025-08-29 | 3.96 | 4.03 | 0.07 | 1.77% | 3.91 | 4.06 | 448136 | 17949.60 | 2.68% |
| 2025-08-28 | 3.85 | 3.96 | 0.11 | 2.86% | 3.74 | 4.05 | 439174 | 17027.71 | 2.63% |
| 2025-08-27 | 3.85 | 3.85 | -0.01 | -0.26% | 3.85 | 3.95 | 409047 | 15959.53 | 2.45% |
| 2025-08-26 | 3.78 | 3.86 | 0.06 | 1.58% | 3.77 | 3.89 | 331359 | 12701.62 | 1.98% |
| 2025-08-25 | 3.82 | 3.80 | -0.01 | -0.26% | 3.77 | 3.84 | 217480 | 8272.96 | 1.30% |
| 2025-08-22 | 3.80 | 3.81 | 0.00 | 0.00% | 3.77 | 3.85 | 154936 | 5889.11 | 0.93% |
| 2025-08-21 | 3.77 | 3.81 | 0.04 | 1.06% | 3.75 | 3.81 | 161197 | 6092.70 | 0.96% |
| 2025-08-20 | 3.75 | 3.77 | 0.01 | 0.27% | 3.72 | 3.77 | 129648 | 4855.16 | 0.78% |
| 2025-08-19 | 3.79 | 3.76 | -0.01 | -0.27% | 3.74 | 3.79 | 134577 | 5060.34 | 0.81% |
| 2025-08-18 | 3.74 | 3.77 | 0.03 | 0.80% | 3.73 | 3.82 | 189337 | 7179.84 | 1.13% |
| 2025-08-15 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 145221 | 5417.65 | 0.87% |
| 2025-08-14 | 3.81 | 3.73 | -0.07 | -1.84% | 3.72 | 3.83 | 179404 | 6758.30 | 1.07% |
| 2025-08-13 | 3.88 | 3.80 | -0.07 | -1.81% | 3.80 | 3.93 | 234201 | 9022.96 | 1.40% |
| 2025-08-12 | 3.83 | 3.87 | 0.04 | 1.04% | 3.80 | 3.89 | 194988 | 7489.45 | 1.17% |
| 2025-08-11 | 3.80 | 3.83 | 0.03 | 0.79% | 3.78 | 3.84 | 159537 | 6095.15 | 0.95% |
| 2025-08-08 | 3.79 | 3.80 | 0.00 | 0.00% | 3.75 | 3.81 | 136323 | 5156.54 | 0.82% |
| 2025-08-07 | 3.77 | 3.80 | 0.02 | 0.53% | 3.76 | 3.83 | 213825 | 8138.28 | 1.28% |
| 2025-08-06 | 3.79 | 3.78 | -0.03 | -0.79% | 3.75 | 3.83 | 221670 | 8373.92 | 1.33% |
| 2025-08-05 | 3.69 | 3.81 | 0.12 | 3.25% | 3.69 | 3.89 | 356181 | 13484.59 | 2.13% |
| 2025-08-04 | 3.71 | 3.69 | -0.06 | -1.60% | 3.65 | 3.72 | 200219 | 7361.47 | 1.20% |
| 2025-08-01 | 3.65 | 3.75 | 0.11 | 3.02% | 3.60 | 3.96 | 364564 | 13625.79 | 2.18% |
| 2025-07-31 | 3.71 | 3.64 | -0.09 | -2.41% | 3.63 | 3.74 | 171159 | 6296.07 | 1.02% |
| 2025-07-30 | 3.70 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 199239 | 7373.34 | 1.19% |
| 2025-07-29 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.72 | 225377 | 8321.47 | 1.35% |
| 2025-07-28 | 3.83 | 3.70 | -0.25 | -6.33% | 3.69 | 3.84 | 642198 | 23947.79 | 3.84% |
| 2025-07-25 | 3.67 | 3.95 | 0.29 | 7.92% | 3.66 | 4.03 | 948030 | 37323.43 | 5.67% |
| 2025-07-24 | 3.63 | 3.66 | 0.03 | 0.83% | 3.62 | 3.67 | 79735 | 2909.10 | 0.48% |
| 2025-07-23 | 3.67 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 94176 | 3436.91 | 0.56% |
| 2025-07-22 | 3.68 | 3.66 | -0.02 | -0.54% | 3.63 | 3.69 | 73607 | 2687.24 | 0.44% |
| 2025-07-21 | 3.64 | 3.68 | 0.04 | 1.10% | 3.61 | 3.68 | 104790 | 3831.34 | 0.63% |
| 2025-07-18 | 3.59 | 3.64 | 0.05 | 1.39% | 3.59 | 3.67 | 113630 | 4127.10 | 0.68% |
| 2025-07-17 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.60 | 61444 | 2199.03 | 0.37% |
| 2025-07-16 | 3.58 | 3.58 | 0.01 | 0.28% | 3.57 | 3.63 | 86335 | 3108.12 | 0.52% |
| 2025-07-15 | 3.62 | 3.57 | -0.08 | -2.19% | 3.53 | 3.63 | 144059 | 5135.40 | 0.86% |
| 2025-07-14 | 3.69 | 3.65 | -0.04 | -1.08% | 3.64 | 3.70 | 90304 | 3301.38 | 0.54% |
| 2025-07-11 | 3.70 | 3.69 | 0.00 | 0.00% | 3.65 | 3.70 | 97860 | 3598.78 | 0.59% |
| 2025-07-10 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.72 | 80543 | 2974.81 | 0.48% |
| 2025-07-09 | 3.68 | 3.70 | 0.02 | 0.54% | 3.67 | 3.73 | 116193 | 4300.31 | 0.70% |
| 2025-07-08 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.70 | 80883 | 2979.01 | 0.48% |
| 2025-07-07 | 3.66 | 3.68 | 0.02 | 0.55% | 3.63 | 3.70 | 76473 | 2806.85 | 0.46% |
| 2025-07-04 | 3.68 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 66371 | 2427.53 | 0.40% |
| 2025-07-03 | 3.68 | 3.67 | 0.00 | 0.00% | 3.64 | 3.72 | 83784 | 3074.02 | 0.50% |
| 2025-07-02 | 3.69 | 3.67 | -0.05 | -1.34% | 3.65 | 3.70 | 99210 | 3643.90 | 0.59% |
| 2025-07-01 | 3.81 | 3.72 | -0.07 | -1.85% | 3.68 | 3.81 | 124775 | 4640.94 | 0.75% |
| 2025-06-30 | 3.78 | 3.79 | 0.01 | 0.26% | 3.75 | 3.82 | 126488 | 4787.26 | 0.76% |
| 2025-06-27 | 3.70 | 3.78 | 0.06 | 1.61% | 3.69 | 3.78 | 129400 | 4847.33 | 0.77% |
上证大盘股票行情在线 K线走势图
广西广电(600936)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
