| 股票名称 | 代码 000917 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 电广传媒 | 2025-04-02 三 | 7.60 | 7.63 | 7.97 | 8.18 | 7.58 | 4.46% | 6.60% | 936116 | 74245万 | 112.97 | 112.98 | 72.05 | | 2 | 电广传媒 | 2025-04-01 二 | 7.88 | 8.01 | 7.63 | 7.91 | 7.59 | -4.74% | 6.03% | 855021 | 65654万 | 108.15 | 108.16 | 68.97 | | 3 | 电广传媒 | 2025-03-31 一 | 8.10 | 8.24 | 8.01 | 8.49 | 7.70 | -2.79% | 8.18% | 1159370 | 93233万 | 113.54 | 113.55 | 72.41 | | 4 | 电广传媒 | 2025-03-28 五 | 7.97 | 7.96 | 8.24 | 8.40 | 7.96 | 3.52% | 7.67% | 1087085 | 89688万 | 116.8 | 116.81 | 74.49 | | 5 | 电广传媒 | 2025-03-27 四 | 7.70 | 7.72 | 7.96 | 8.05 | 7.61 | 3.11% | 4.29% | 608703 | 48122万 | 112.83 | 112.84 | 71.96 | | 6 | 电广传媒 | 2025-03-26 三 | 7.56 | 7.59 | 7.72 | 7.89 | 7.52 | 1.71% | 2.40% | 340454 | 26252万 | 109.43 | 109.44 | 69.79 | | 7 | 电广传媒 | 2025-03-25 二 | 7.76 | 7.82 | 7.59 | 7.85 | 7.55 | -2.94% | 2.80% | 397137 | 30503万 | 107.59 | 107.59 | 68.61 | | 8 | 电广传媒 | 2025-03-24 一 | 8.01 | 7.98 | 7.82 | 8.09 | 7.62 | -2.01% | 3.54% | 501595 | 39192万 | 110.85 | 110.85 | 70.69 | | 9 | 电广传媒 | 2025-03-21 五 | 8.07 | 8.07 | 7.98 | 8.11 | 7.93 | -1.12% | 3.20% | 453495 | 36339万 | 113.11 | 113.12 | 72.14 | | 10 | 电广传媒 | 2025-03-20 四 | 8.28 | 8.39 | 8.07 | 8.33 | 8.05 | -3.81% | 5.56% | 788503 | 64277万 | 114.39 | 114.4 | 72.95 | | 11 | 电广传媒 | 2025-03-19 三 | 7.99 | 7.98 | 8.39 | 8.60 | 7.84 | 5.14% | 9.17% | 1299238 | 107722万 | 118.92 | 118.93 | 75.84 | | 12 | 电广传媒 | 2025-03-18 二 | 7.90 | 7.87 | 7.98 | 8.24 | 7.81 | 1.40% | 4.18% | 592561 | 47418万 | 113.11 | 113.12 | 72.14 | | 13 | 电广传媒 | 2025-03-17 一 | 7.88 | 7.90 | 7.87 | 8.00 | 7.85 | -0.38% | 2.67% | 378909 | 29947万 | 111.55 | 111.56 | 71.14 | | 14 | 电广传媒 | 2025-03-14 五 | 7.89 | 7.84 | 7.90 | 7.94 | 7.75 | 0.77% | 2.86% | 405981 | 31873万 | 111.98 | 111.99 | 71.42 | | 15 | 电广传媒 | 2025-03-13 四 | 8.04 | 8.11 | 7.84 | 8.10 | 7.75 | -3.33% | 3.81% | 540433 | 42485万 | 111.13 | 111.14 | 70.87 | | 16 | 电广传媒 | 2025-03-12 三 | 8.02 | 7.95 | 8.11 | 8.28 | 8.01 | 2.01% | 5.95% | 843441 | 68815万 | 114.96 | 114.96 | 73.31 | | 17 | 电广传媒 | 2025-03-11 二 | 7.65 | 7.72 | 7.95 | 8.05 | 7.57 | 2.98% | 4.96% | 703130 | 55043万 | 112.69 | 112.7 | 71.87 | | 18 | 电广传媒 | 2025-03-10 一 | 7.91 | 7.93 | 7.72 | 8.04 | 7.65 | -2.65% | 4.02% | 569824 | 44169万 | 109.43 | 109.44 | 69.79 | | 19 | 电广传媒 | 2025-03-07 五 | 8.17 | 8.20 | 7.93 | 8.25 | 7.85 | -3.29% | 6.38% | 904533 | 72734万 | 112.4 | 112.41 | 71.69 | | 20 | 电广传媒 | 2025-03-06 四 | 7.70 | 7.66 | 8.20 | 8.43 | 7.63 | 7.05% | 10.71% | 1518494 | 123427万 | 116.23 | 116.24 | 74.13 | | 21 | 电广传媒 | 2025-03-05 三 | 7.47 | 7.47 | 7.66 | 7.79 | 7.37 | 2.54% | 3.79% | 537552 | 40912万 | 108.58 | 108.58 | 69.25 | | 22 | 电广传媒 | 2025-03-04 二 | 7.28 | 7.37 | 7.47 | 7.58 | 7.21 | 1.36% | 2.96% | 419937 | 31276万 | 105.88 | 105.89 | 67.53 | | 23 | 电广传媒 | 2025-03-03 一 | 7.21 | 7.19 | 7.37 | 7.63 | 7.11 | 2.50% | 4.43% | 627897 | 46521万 | 104.47 | 104.47 | 66.62 | | 24 | 电广传媒 | 2025-02-28 五 | 7.58 | 7.65 | 7.19 | 7.63 | 7.16 | -6.01% | 3.77% | 534568 | 39370万 | 101.92 | 101.92 | 65 | | 25 | 电广传媒 | 2025-02-27 四 | 7.83 | 7.86 | 7.65 | 7.89 | 7.53 | -2.67% | 3.98% | 564348 | 43380万 | 108.44 | 108.44 | 69.16 | | 26 | 电广传媒 | 2025-02-26 三 | 7.85 | 7.76 | 7.86 | 8.05 | 7.73 | 1.29% | 5.29% | 750534 | 58913万 | 111.41 | 111.42 | 71.05 | | 27 | 电广传媒 | 2025-02-25 二 | 7.81 | 8.10 | 7.76 | 8.03 | 7.70 | -4.20% | 8.19% | 1161487 | 90812万 | 109.99 | 110 | 70.15 | | 28 | 电广传媒 | 2025-02-24 一 | 7.58 | 7.59 | 8.10 | 8.35 | 7.56 | 6.72% | 11.78% | 1670181 | 134452万 | 114.81 | 114.82 | 73.22 | | 29 | 电广传媒 | 2025-02-21 五 | 7.47 | 7.45 | 7.59 | 7.72 | 7.33 | 1.88% | 4.29% | 607830 | 45804万 | 107.59 | 107.59 | 68.61 | | 30 | 电广传媒 | 2025-02-20 四 | 7.41 | 7.38 | 7.45 | 7.52 | 7.32 | 0.95% | 2.63% | 372098 | 27631万 | 105.6 | 105.61 | 67.35 | | 31 | 电广传媒 | 2025-02-19 三 | 7.26 | 7.24 | 7.38 | 7.40 | 7.20 | 1.93% | 2.60% | 368127 | 26921万 | 104.61 | 104.62 | 66.71 | | 32 | 电广传媒 | 2025-02-18 二 | 7.58 | 7.62 | 7.24 | 7.62 | 7.24 | -4.99% | 3.56% | 504745 | 37318万 | 102.62 | 102.63 | 65.45 | | 33 | 电广传媒 | 2025-02-17 一 | 7.69 | 7.60 | 7.62 | 7.75 | 7.57 | 0.26% | 3.80% | 538566 | 41278万 | 108.01 | 108.02 | 68.88 | | 34 | 电广传媒 | 2025-02-14 五 | 7.69 | 7.69 | 7.60 | 7.70 | 7.42 | -1.17% | 3.71% | 525320 | 39627万 | 107.73 | 107.73 | 68.7 | | 35 | 电广传媒 | 2025-02-13 四 | 7.73 | 7.70 | 7.69 | 7.92 | 7.54 | -0.13% | 4.76% | 675364 | 52126万 | 109 | 109.01 | 69.52 | | 36 | 电广传媒 | 2025-02-12 三 | 7.67 | 7.60 | 7.70 | 7.77 | 7.58 | 1.32% | 3.98% | 564122 | 43444万 | 109.14 | 109.15 | 69.61 | | 37 | 电广传媒 | 2025-02-11 二 | 7.61 | 7.59 | 7.60 | 7.68 | 7.41 | 0.13% | 4.52% | 641140 | 48302万 | 107.73 | 107.73 | 68.7 | | 38 | 电广传媒 | 2025-02-10 一 | 7.46 | 7.41 | 7.59 | 7.61 | 7.46 | 2.43% | 4.02% | 569648 | 42984万 | 107.59 | 107.59 | 68.61 | | 39 | 电广传媒 | 2025-02-07 五 | 7.44 | 7.41 | 7.41 | 7.59 | 7.31 | 0.00% | 4.40% | 623550 | 46552万 | 105.03 | 105.04 | 66.99 | | 40 | 电广传媒 | 2025-02-06 四 | 7.34 | 7.35 | 7.41 | 7.41 | 7.20 | 0.82% | 3.43% | 486388 | 35661万 | 105.03 | 105.04 | 66.99 | | 41 | 电广传媒 | 2025-02-05 三 | 7.36 | 7.19 | 7.35 | 7.48 | 7.20 | 2.23% | 3.77% | 534979 | 39282万 | 104.18 | 104.19 | 66.44 | | 42 | 电广传媒 | 2025-01-27 一 | 7.46 | 7.28 | 7.19 | 7.60 | 7.17 | -1.24% | 3.71% | 525292 | 38745万 | 101.92 | 101.92 | 65 | | 43 | 电广传媒 | 2025-01-24 五 | 7.14 | 7.23 | 7.28 | 7.43 | 7.02 | 0.69% | 5.69% | 806742 | 58121万 | 103.19 | 103.2 | 65.81 | | 44 | 电广传媒 | 2025-01-23 四 | 6.82 | 6.75 | 7.23 | 7.41 | 6.81 | 7.11% | 7.33% | 1038612 | 73881万 | 102.48 | 102.49 | 65.36 | | 45 | 电广传媒 | 2025-01-22 三 | 6.82 | 6.88 | 6.75 | 6.84 | 6.71 | -1.89% | 1.96% | 278519 | 18809万 | 95.68 | 95.69 | 61.02 | | 46 | 电广传媒 | 2025-01-21 二 | 6.99 | 6.91 | 6.88 | 7.02 | 6.76 | -0.43% | 2.34% | 331309 | 22796万 | 97.52 | 97.53 | 62.19 | | 47 | 电广传媒 | 2025-01-20 一 | 6.93 | 6.88 | 6.91 | 7.10 | 6.88 | 0.44% | 2.83% | 400704 | 27975万 | 97.95 | 97.95 | 62.47 | | 48 | 电广传媒 | 2025-01-17 五 | 6.85 | 6.89 | 6.88 | 7.00 | 6.75 | -0.15% | 2.88% | 408810 | 28214万 | 97.52 | 97.53 | 62.19 | | 49 | 电广传媒 | 2025-01-16 四 | 7.04 | 6.92 | 6.89 | 7.19 | 6.85 | -0.43% | 3.93% | 557392 | 39035万 | 97.66 | 97.67 | 62.28 | | 50 | 电广传媒 | 2025-01-15 三 | 7.15 | 6.82 | 6.92 | 7.26 | 6.92 | 1.47% | 6.28% | 889615 | 62850万 | 98.09 | 98.09 | 62.56 | | 51 | 电广传媒 | 2025-01-14 二 | 6.51 | 6.41 | 6.82 | 6.82 | 6.45 | 6.40% | 3.49% | 494070 | 32990万 | 96.67 | 96.68 | 61.65 | | 52 | 电广传媒 | 2025-01-13 一 | 6.32 | 6.38 | 6.41 | 6.43 | 6.16 | 0.47% | 2.02% | 286528 | 18106万 | 90.86 | 90.87 | 57.95 | | 53 | 电广传媒 | 2025-01-10 五 | 6.80 | 6.66 | 6.38 | 6.80 | 6.38 | -4.20% | 3.10% | 440029 | 28904万 | 90.43 | 90.44 | 57.67 | | 54 | 电广传媒 | 2025-01-09 四 | 6.55 | 6.61 | 6.66 | 6.71 | 6.55 | 0.76% | 2.36% | 334667 | 22262万 | 94.4 | 94.41 | 60.21 | | 55 | 电广传媒 | 2025-01-08 三 | 6.58 | 6.54 | 6.61 | 6.66 | 6.35 | 1.07% | 3.22% | 455729 | 29807万 | 93.69 | 93.7 | 59.75 | | 56 | 电广传媒 | 2025-01-07 二 | 6.42 | 6.42 | 6.54 | 6.54 | 6.39 | 1.87% | 1.94% | 275516 | 17841万 | 92.7 | 92.71 | 59.12 | | 57 | 电广传媒 | 2025-01-06 一 | 6.47 | 6.50 | 6.42 | 6.55 | 6.28 | -1.23% | 2.63% | 373061 | 23921万 | 91 | 91.01 | 58.04 | | 58 | 电广传媒 | 2025-01-03 五 | 6.95 | 6.91 | 6.50 | 7.03 | 6.45 | -5.93% | 3.58% | 507035 | 33792万 | 92.13 | 92.14 | 58.76 | | 59 | 电广传媒 | 2025-01-02 四 | 7.05 | 7.07 | 6.91 | 7.21 | 6.81 | -2.26% | 2.88% | 407885 | 28628万 | 97.95 | 97.95 | 62.47 | | 60 | 电广传媒 | 2024-12-31 二 | 7.43 | 7.43 | 7.07 | 7.50 | 7.06 | -4.85% | 3.23% | 458278 | 33134万 | 100.21 | 100.22 | 63.91 | | 61 | 电广传媒 | 2024-12-30 一 | 7.33 | 7.38 | 7.43 | 7.54 | 7.16 | 0.68% | 2.65% | 375338 | 27564万 | 105.32 | 105.32 | 67.17 | | 62 | 电广传媒 | 2024-12-27 五 | 7.25 | 7.26 | 7.38 | 7.49 | 7.22 | 1.65% | 2.44% | 346485 | 25647万 | 104.61 | 104.62 | 66.71 | | 63 | 电广传媒 | 2024-12-26 四 | 7.27 | 7.30 | 7.26 | 7.40 | 7.26 | -0.55% | 1.98% | 281165 | 20589万 | 102.91 | 102.91 | 65.63 | | 64 | 电广传媒 | 2024-12-25 三 | 7.53 | 7.55 | 7.30 | 7.53 | 7.18 | -3.31% | 2.91% | 413105 | 30124万 | 103.47 | 103.48 | 65.99 | | 65 | 电广传媒 | 2024-12-24 二 | 7.57 | 7.54 | 7.55 | 7.62 | 7.38 | 0.13% | 2.68% | 380377 | 28482万 | 107.02 | 107.03 | 68.25 | | 66 | 电广传媒 | 2024-12-23 一 | 8.06 | 8.09 | 7.54 | 8.07 | 7.52 | -6.80% | 4.40% | 623480 | 48104万 | 106.88 | 106.88 | 68.16 | | 67 | 电广传媒 | 2024-12-20 五 | 8.08 | 8.09 | 8.09 | 8.19 | 8.05 | 0.00% | 2.52% | 356513 | 28937万 | 114.67 | 114.68 | 73.13 | | 68 | 电广传媒 | 2024-12-19 四 | 8.06 | 8.14 | 8.09 | 8.19 | 7.88 | -0.61% | 3.93% | 557747 | 44817万 | 114.67 | 114.68 | 73.13 | | 69 | 电广传媒 | 2024-12-18 三 | 8.14 | 8.10 | 8.14 | 8.37 | 7.99 | 0.49% | 5.25% | 743599 | 60766万 | 115.38 | 115.39 | 73.58 | | 70 | 电广传媒 | 2024-12-17 二 | 8.52 | 8.57 | 8.10 | 8.57 | 8.06 | -5.48% | 5.48% | 776230 | 63822万 | 114.81 | 114.82 | 73.22 | | 71 | 电广传媒 | 2024-12-16 一 | 8.78 | 8.78 | 8.57 | 8.87 | 8.48 | -2.39% | 5.62% | 796744 | 68621万 | 121.48 | 121.48 | 77.47 | | 72 | 电广传媒 | 2024-12-13 五 | 8.57 | 8.77 | 8.78 | 9.00 | 8.52 | 0.11% | 8.46% | 1199230 | 106199万 | 124.45 | 124.46 | 79.37 | | 73 | 电广传媒 | 2024-12-12 四 | 8.56 | 8.61 | 8.77 | 9.01 | 8.50 | 1.86% | 7.28% | 1031826 | 89889万 | 124.31 | 124.32 | 79.28 | | 74 | 电广传媒 | 2024-12-11 三 | 8.55 | 8.66 | 8.61 | 8.75 | 8.51 | -0.58% | 5.03% | 712410 | 61464万 | 122.04 | 122.05 | 77.83 | | 75 | 电广传媒 | 2024-12-10 二 | 8.70 | 8.53 | 8.66 | 8.95 | 8.53 | 1.52% | 8.16% | 1157232 | 101230万 | 122.75 | 122.76 | 78.29 | | 76 | 电广传媒 | 2024-12-09 一 | 8.75 | 8.83 | 8.53 | 8.75 | 8.37 | -3.40% | 6.35% | 900168 | 77070万 | 120.91 | 120.92 | 77.11 | | 77 | 电广传媒 | 2024-12-06 五 | 8.45 | 8.50 | 8.83 | 9.05 | 8.34 | 3.88% | 9.31% | 1319822 | 115156万 | 125.16 | 125.17 | 79.82 | | 78 | 电广传媒 | 2024-12-05 四 | 8.23 | 8.22 | 8.50 | 8.59 | 8.22 | 3.41% | 5.37% | 760567 | 64217万 | 120.48 | 120.49 | 76.84 | | 79 | 电广传媒 | 2024-12-04 三 | 8.50 | 8.61 | 8.22 | 8.55 | 8.16 | -4.53% | 5.74% | 813306 | 67940万 | 116.52 | 116.52 | 74.31 | | 80 | 电广传媒 | 2024-12-03 二 | 8.61 | 8.39 | 8.61 | 8.74 | 8.37 | 2.62% | 7.97% | 1130095 | 96775万 | 122.04 | 122.05 | 77.83 | | 81 | 电广传媒 | 2024-12-02 一 | 8.22 | 8.25 | 8.39 | 8.45 | 8.21 | 1.70% | 4.64% | 657209 | 54971万 | 118.92 | 118.93 | 75.84 | | 82 | 电广传媒 | 2024-11-29 五 | 8.05 | 8.08 | 8.25 | 8.34 | 8.01 | 2.10% | 5.25% | 744842 | 60955万 | 116.94 | 116.95 | 74.58 | | 83 | 电广传媒 | 2024-11-28 四 | 8.36 | 8.19 | 8.08 | 8.48 | 8.06 | -1.34% | 6.13% | 868422 | 71815万 | 114.53 | 114.54 | 73.04 | | 84 | 电广传媒 | 2024-11-27 三 | 7.82 | 7.98 | 8.19 | 8.21 | 7.66 | 2.63% | 5.21% | 738811 | 58778万 | 116.09 | 116.1 | 74.04 | | 85 | 电广传媒 | 2024-11-26 二 | 7.77 | 7.84 | 7.98 | 8.28 | 7.74 | 1.79% | 7.01% | 993570 | 80128万 | 113.11 | 113.12 | 72.14 | | 86 | 电广传媒 | 2024-11-25 一 | 7.74 | 7.73 | 7.84 | 7.90 | 7.46 | 1.42% | 4.82% | 683780 | 52397万 | 111.13 | 111.14 | 70.87 | | 87 | 电广传媒 | 2024-11-22 五 | 7.94 | 7.97 | 7.73 | 8.20 | 7.70 | -3.01% | 6.36% | 901393 | 72224万 | 109.57 | 109.58 | 69.88 | | 88 | 电广传媒 | 2024-11-21 四 | 7.93 | 8.00 | 7.97 | 8.09 | 7.84 | -0.38% | 5.17% | 732533 | 58493万 | 112.97 | 112.98 | 72.05 | | 89 | 电广传媒 | 2024-11-20 三 | 7.69 | 7.70 | 8.00 | 8.08 | 7.61 | 3.90% | 7.39% | 1047029 | 82899万 | 113.4 | 113.4 | 72.32 | | 90 | 电广传媒 | 2024-11-19 二 | 7.62 | 7.53 | 7.70 | 7.75 | 7.45 | 2.26% | 6.33% | 896835 | 68251万 | 109.14 | 109.15 | 69.61 | | 91 | 电广传媒 | 2024-11-18 一 | 8.31 | 8.37 | 7.53 | 8.45 | 7.53 | -10.04% | 10.29% | 1458615 | 111992万 | 106.73 | 106.74 | 68.07 | | 92 | 电广传媒 | 2024-11-15 五 | 8.35 | 8.42 | 8.37 | 8.86 | 8.35 | -0.59% | 9.98% | 1413980 | 122047万 | 118.64 | 118.65 | 75.66 | | 93 | 电广传媒 | 2024-11-14 四 | 8.70 | 8.77 | 8.42 | 8.87 | 8.36 | -3.99% | 7.54% | 1068510 | 92090万 | 119.35 | 119.36 | 76.12 | | 94 | 电广传媒 | 2024-11-13 三 | 8.58 | 8.58 | 8.77 | 8.88 | 8.51 | 2.21% | 8.72% | 1236176 | 107878万 | 124.31 | 124.32 | 79.28 | | 95 | 电广传媒 | 2024-11-12 二 | 8.75 | 8.80 | 8.58 | 8.89 | 8.47 | -2.50% | 9.80% | 1389019 | 120808万 | 121.62 | 121.63 | 77.56 | | 96 | 电广传媒 | 2024-11-11 一 | 8.48 | 8.57 | 8.80 | 8.89 | 8.47 | 2.68% | 12.55% | 1778642 | 154922万 | 124.74 | 124.74 | 79.55 | | 97 | 电广传媒 | 2024-11-08 五 | 8.67 | 8.60 | 8.57 | 8.87 | 8.51 | -0.35% | 12.99% | 1841920 | 159659万 | 121.48 | 121.48 | 77.47 | | 98 | 电广传媒 | 2024-11-07 四 | 8.69 | 8.92 | 8.60 | 8.78 | 8.26 | -3.59% | 16.36% | 2319509 | 196835万 | 121.9 | 121.91 | 77.74 | | 99 | 电广传媒 | 2024-11-06 三 | 9.26 | 9.34 | 8.92 | 9.79 | 8.90 | -4.50% | 23.50% | 3330921 | 309413万 | 126.44 | 126.45 | 80.64 | | 100 | 电广传媒 | 2024-11-05 二 | 9.25 | 10.01 | 9.34 | 9.99 | 9.01 | -6.69% | 34.42% | 4879246 | 453666万 | 132.39 | 132.4 | 84.43 | | 101 | 电广传媒 | 2024-11-04 一 | 10.60 | 11.12 | 10.01 | 10.60 | 10.01 | -9.98% | 4.38% | 621325 | 63682万 | 141.89 | 141.9 | 90.49 | | 102 | 电广传媒 | 2024-11-01 五 | 11.12 | 10.11 | 11.12 | 11.12 | 10.12 | 9.99% | 44.47% | 6304009 | 693606万 | 157.62 | 157.63 | 100.52 | | 103 | 电广传媒 | 2024-10-31 四 | 10.11 | 9.19 | 10.11 | 10.11 | 10.11 | 10.01% | 1.16% | 164478 | 16629万 | 143.31 | 143.31 | 91.39 | | 104 | 电广传媒 | 2024-10-30 三 | 9.19 | 8.35 | 9.19 | 9.19 | 9.19 | 10.06% | 1.56% | 221617 | 20367万 | 130.26 | 130.27 | 83.08 | | 105 | 电广传媒 | 2024-10-29 二 | 8.35 | 7.59 | 8.35 | 8.35 | 8.35 | 10.01% | 1.06% | 150166 | 12539万 | 118.36 | 118.37 | 75.48 | | 106 | 电广传媒 | 2024-10-28 一 | 7.59 | 6.90 | 7.59 | 7.59 | 7.59 | 10.00% | 0.78% | 111203 | 8440万 | 107.59 | 107.59 | 68.61 | | 107 | 电广传媒 | 2024-10-25 五 | 6.90 | 6.27 | 6.90 | 6.90 | 6.90 | 10.05% | 2.81% | 398229 | 27478万 | 97.8 | 97.81 | 51.48 | | 108 | 电广传媒 | 2024-10-24 四 | 6.26 | 6.32 | 6.27 | 6.31 | 6.19 | -0.79% | 2.13% | 302333 | 18869万 | 88.87 | 88.88 | 46.78 | | 109 | 电广传媒 | 2024-10-23 三 | 6.39 | 6.40 | 6.32 | 6.43 | 6.26 | -1.25% | 4.01% | 567959 | 36003万 | 89.58 | 89.59 | 47.15 | | 110 | 电广传媒 | 2024-10-22 二 | 6.28 | 6.29 | 6.40 | 6.58 | 6.25 | 1.75% | 5.53% | 784161 | 50127万 | 90.72 | 90.72 | 47.75 | | 111 | 电广传媒 | 2024-10-21 一 | 6.09 | 6.10 | 6.29 | 6.50 | 6.08 | 3.11% | 6.07% | 860166 | 53850万 | 89.16 | 89.16 | 46.93 | | 112 | 电广传媒 | 2024-10-18 五 | 6.00 | 6.03 | 6.10 | 6.22 | 5.94 | 1.16% | 3.84% | 544187 | 33193万 | 86.47 | 86.47 | 45.51 | | 113 | 电广传媒 | 2024-10-17 四 | 6.00 | 6.00 | 6.03 | 6.14 | 5.99 | 0.50% | 2.55% | 361974 | 21912万 | 85.47 | 85.48 | 44.99 | | 114 | 电广传媒 | 2024-10-16 三 | 5.81 | 5.94 | 6.00 | 6.08 | 5.81 | 1.01% | 2.61% | 370019 | 22161万 | 85.05 | 85.05 | 44.77 | | 115 | 电广传媒 | 2024-10-15 二 | 5.90 | 5.94 | 5.94 | 6.18 | 5.83 | 0.00% | 4.13% | 586008 | 35271万 | 84.2 | 84.2 | 44.32 | | 116 | 电广传媒 | 2024-10-14 一 | 5.87 | 5.77 | 5.94 | 5.98 | 5.72 | 2.95% | 2.53% | 358705 | 21029万 | 84.2 | 84.2 | 44.32 | | 117 | 电广传媒 | 2024-10-11 五 | 6.02 | 6.02 | 5.77 | 6.05 | 5.68 | -4.15% | 3.19% | 452326 | 26556万 | 81.79 | 81.79 | 43.05 | | 118 | 电广传媒 | 2024-10-10 四 | 6.12 | 6.03 | 6.02 | 6.26 | 5.95 | -0.17% | 4.32% | 612110 | 37477万 | 85.33 | 85.34 | 44.92 | | 119 | 电广传媒 | 2024-10-09 三 | 6.41 | 6.69 | 6.03 | 6.44 | 6.02 | -9.87% | 6.59% | 933908 | 58268万 | 85.47 | 85.48 | 44.99 | | 120 | 电广传媒 | 2024-10-08 二 | 7.01 | 6.38 | 6.69 | 7.02 | 6.26 | 4.86% | 9.56% | 1355596 | 90490万 | 94.83 | 94.83 | 49.91 | | 121 | 电广传媒 | 2024-09-30 一 | 6.11 | 5.90 | 6.38 | 6.47 | 6.00 | 8.14% | 8.97% | 1271927 | 79299万 | 90.43 | 90.44 | 47.6 | | 122 | 电广传媒 | 2024-09-27 五 | 5.79 | 5.73 | 5.90 | 6.03 | 5.66 | 2.97% | 8.42% | 1193456 | 69797万 | 83.63 | 83.64 | 44.02 | | 123 | 电广传媒 | 2024-09-26 四 | 5.55 | 5.63 | 5.73 | 5.74 | 5.39 | 1.78% | 9.04% | 1281007 | 71126万 | 81.22 | 81.23 | 42.75 | | 124 | 电广传媒 | 2024-09-25 三 | 5.56 | 5.12 | 5.63 | 5.63 | 5.51 | 9.96% | 5.04% | 714557 | 40096万 | 79.8 | 79.81 | 42.01 | | 125 | 电广传媒 | 2024-09-24 二 | 4.89 | 4.88 | 5.12 | 5.12 | 4.88 | 4.92% | 2.45% | 347010 | 17436万 | 72.57 | 72.58 | 38.2 | | 126 | 电广传媒 | 2024-09-23 一 | 4.85 | 4.85 | 4.88 | 4.89 | 4.82 | 0.62% | 0.70% | 99498 | 4840万 | 69.17 | 69.18 | 36.41 | | 127 | 电广传媒 | 2024-09-20 五 | 4.83 | 4.82 | 4.85 | 4.88 | 4.79 | 0.62% | 1.01% | 142870 | 6913万 | 68.75 | 68.75 | 36.19 | | 128 | 电广传媒 | 2024-09-19 四 | 4.73 | 4.71 | 4.82 | 4.85 | 4.69 | 2.34% | 1.22% | 172409 | 8256万 | 68.32 | 68.33 | 35.96 | | 129 | 电广传媒 | 2024-09-18 三 | 4.73 | 4.74 | 4.71 | 4.77 | 4.62 | -0.63% | 1.03% | 146311 | 6844万 | 66.76 | 66.77 | 35.14 | | 130 | 电广传媒 | 2024-09-13 五 | 4.78 | 4.76 | 4.74 | 4.80 | 4.73 | -0.42% | 0.71% | 101181 | 4819万 | 67.19 | 67.19 | 35.37 | | 131 | 电广传媒 | 2024-09-12 四 | 4.75 | 4.75 | 4.76 | 4.86 | 4.73 | 0.21% | 0.95% | 135352 | 6492万 | 67.47 | 67.48 | 35.51 | | 132 | 电广传媒 | 2024-09-11 三 | 4.83 | 4.82 | 4.75 | 4.83 | 4.72 | -1.45% | 0.80% | 113055 | 5385万 | 67.33 | 67.33 | 35.44 | | 133 | 电广传媒 | 2024-09-10 二 | 4.79 | 4.80 | 4.82 | 4.84 | 4.68 | 0.42% | 1.16% | 163828 | 7785万 | 68.32 | 68.33 | 35.96 | | 134 | 电广传媒 | 2024-09-09 一 | 4.79 | 4.81 | 4.80 | 4.86 | 4.73 | -0.21% | 0.82% | 116411 | 5585万 | 68.04 | 68.04 | 35.81 |
|
行情刷新 | 流通股东
 |
