电广传媒（000917）历史行情
以下为电广传媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.020 | 7.140 | 7.220 | 6.910 | 0.020 | 0.281% | 3,721.62万 | 2.63亿 | 2.626% |
| 2026-10-12 | 6.970 | 7.120 | 7.150 | 6.870 | 0.220 | 3.188% | 40.02万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.610 | 6.900 | 6.940 | 6.530 | 0.270 | 4.072% | 28.80万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.750 | 6.630 | 6.790 | 6.580 | -0.140 | -2.068% | 15.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.810 | 6.770 | 6.870 | 6.680 | -0.040 | -0.587% | 1,460.90万 | 0.99亿 | 1.031% |
| 2026-10-06 | 6.810 | 6.770 | 6.870 | 6.680 | -0.040 | -0.587% | 1,460.90万 | 0.99亿 | 1.031% |
| 2026-10-05 | 6.810 | 6.770 | 6.870 | 6.680 | -0.040 | -0.587% | 1,460.90万 | 0.99亿 | 1.031% |
| 2026-10-02 | 6.810 | 6.770 | 6.870 | 6.680 | -0.040 | -0.587% | 1,460.90万 | 0.99亿 | 1.031% |
| 2026-10-01 | 6.810 | 6.770 | 6.870 | 6.680 | -0.040 | -0.587% | 1,460.90万 | 0.99亿 | 1.031% |
| 2026-09-30 | 6.810 | 6.770 | 6.870 | 6.680 | -0.040 | -0.587% | 14.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.650 | 6.810 | 6.860 | 6.610 | 0.150 | 2.252% | 15.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.860 | 6.660 | 6.880 | 6.610 | -0.180 | -2.632% | 16.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.920 | 6.840 | 7.010 | 6.820 | -0.090 | -1.299% | 1,449.37万 | 1.00亿 | 1.023% |
| 2026-09-24 | 6.920 | 6.840 | 7.010 | 6.820 | -0.090 | -1.299% | 14.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.090 | 6.930 | 7.130 | 6.930 | -0.180 | -2.532% | 19.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.050 | 7.110 | 7.210 | 6.990 | 0.080 | 1.138% | 27.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.850 | 7.030 | 7.070 | 6.790 | 0.240 | 3.535% | 25.76万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.830 | 6.790 | 6.850 | 6.740 | 0.010 | 0.147% | 14.29万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.690 | 6.780 | 6.830 | 6.690 | 0.050 | 0.743% | 14.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.660 | 6.730 | 6.760 | 6.610 | 0.030 | 0.448% | 14.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.880 | 6.700 | 6.920 | 6.680 | -0.180 | -2.616% | 18.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.910 | 6.880 | 6.980 | 6.840 | -0.060 | -0.865% | 14.41万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.950 | 6.940 | 7.000 | 6.810 | -0.080 | -1.140% | 23.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.140 | 7.020 | 7.140 | 7.010 | -0.130 | -1.818% | 17.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.340 | 7.150 | 7.350 | 7.110 | -0.220 | -2.985% | 25.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.250 | 7.370 | 7.460 | 7.240 | 0.100 | 1.376% | 27.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.170 | 7.270 | 7.340 | 7.170 | 0.030 | 0.414% | 24.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.190 | 7.240 | 7.450 | 7.170 | 0.110 | 1.543% | 36.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.310 | 7.130 | 7.460 | 7.130 | -0.130 | -1.791% | 33.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.500 | 7.260 | 7.530 | 7.260 | -0.270 | -3.586% | 41.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.400 | 7.530 | 7.680 | 7.350 | 0.000 | 0.000% | 103.05万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.140 | 7.530 | 7.760 | 7.090 | 0.480 | 6.809% | 107.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.130 | 7.050 | 7.150 | 7.020 | -0.070 | -0.983% | 17.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.070 | 7.120 | 7.170 | 7.040 | 0.050 | 0.707% | 17.24万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.970 | 7.070 | 7.160 | 6.970 | 0.070 | 1.000% | 19.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.850 | 7.000 | 7.050 | 6.810 | 0.120 | 1.744% | 19.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.960 | 6.880 | 6.990 | 6.810 | -0.180 | -2.550% | 21.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.830 | 7.060 | 7.100 | 6.710 | 0.200 | 2.915% | 23.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.860 | 6.860 | 6.980 | 6.810 | -0.060 | -0.867% | 23.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.330 | 6.920 | 7.430 | 6.890 | -0.240 | -3.352% | 40.95万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.250 | 7.160 | 7.310 | 7.080 | -0.100 | -1.377% | 36.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.520 | 7.260 | 7.650 | 7.040 | -0.470 | -6.080% | 79.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.380 | 7.730 | 7.980 | 7.210 | 0.390 | 5.313% | 79.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.610 | 7.340 | 7.880 | 7.340 | -0.110 | -1.477% | 64.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.180 | 7.450 | 7.500 | 7.160 | 0.270 | 3.760% | 35.10万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.170 | 7.180 | 7.270 | 7.110 | 0.040 | 0.560% | 17.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.210 | 7.140 | 7.230 | 7.060 | -0.040 | -0.557% | 22.04万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.040 | 7.180 | 7.240 | 6.850 | 0.110 | 1.556% | 44.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.170 | 7.070 | 7.260 | 7.010 | -0.140 | -1.942% | 27.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.200 | 7.210 | 7.300 | 7.150 | -0.030 | -0.414% | 26.46万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.180 | 7.240 | 7.290 | 7.120 | 0.080 | 1.117% | 24.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.000 | 7.160 | 7.190 | 6.980 | 0.130 | 1.849% | 22.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.760 | 7.030 | 7.160 | 6.760 | 0.220 | 3.231% | 37.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.750 | 6.810 | 7.010 | 6.740 | 0.030 | 0.442% | 31.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.620 | 6.780 | 6.830 | 6.610 | 0.160 | 2.417% | 30.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.520 | 6.620 | 6.710 | 6.500 | 0.030 | 0.455% | 22.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.270 | 6.590 | 6.600 | 6.230 | 0.330 | 5.272% | 25.43万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.470 | 6.260 | 6.490 | 6.260 | -0.270 | -4.135% | 22.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.440 | 6.530 | 6.540 | 6.370 | 0.060 | 0.927% | 17.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.530 | 6.470 | 6.540 | 6.380 | -0.120 | -1.821% | 26.27万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.420 | 6.590 | 6.720 | 6.410 | 0.110 | 1.698% | 32.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.390 | 6.480 | 6.600 | 6.320 | 0.090 | 1.408% | 29.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.680 | 6.390 | 6.900 | 6.390 | -0.320 | -4.769% | 32.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.600 | 6.710 | 6.810 | 6.580 | 0.030 | 0.449% | 28.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.380 | 6.680 | 6.770 | 6.360 | 0.280 | 4.375% | 35.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.360 | 6.400 | 6.450 | 6.270 | 0.040 | 0.629% | 21.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.780 | 6.360 | 6.870 | 6.340 | -0.440 | -6.471% | 38.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.560 | 6.800 | 6.980 | 6.450 | 0.200 | 3.030% | 48.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.390 | 6.600 | 6.620 | 6.310 | 0.140 | 2.167% | 32.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.310 | 6.460 | 6.560 | 6.160 | 0.150 | 2.377% | 31.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.520 | 6.310 | 6.520 | 6.280 | -0.190 | -2.923% | 22.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.680 | 6.500 | 6.730 | 6.480 | -0.190 | -2.840% | 24.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.710 | 6.690 | 6.760 | 6.630 | -0.020 | -0.298% | 23.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.860 | 6.710 | 7.000 | 6.710 | -0.130 | -1.901% | 38.31万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.740 | 6.840 | 7.040 | 6.710 | 0.180 | 2.703% | 39.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.570 | 6.660 | 6.700 | 6.450 | 0.090 | 1.370% | 30.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.710 | 6.570 | 6.780 | 6.510 | -0.150 | -2.232% | 39.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.130 | 6.720 | 7.130 | 6.720 | -0.480 | -6.667% | 41.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.360 | 7.200 | 7.360 | 7.130 | -0.200 | -2.703% | 37.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.720 | 7.400 | 7.820 | 7.300 | -0.310 | -4.021% | 54.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.670 | 7.710 | 8.040 | 7.640 | 0.160 | 2.119% | 77.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.980 | 7.550 | 7.740 | 6.910 | 0.520 | 7.397% | 86.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.120 | 7.030 | 7.360 | 6.980 | 0.160 | 2.329% | 46.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.060 | 6.870 | 7.110 | 6.810 | -0.230 | -3.239% | 28.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.000 | 7.100 | 7.170 | 6.860 | 0.070 | 0.996% | 30.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.950 | 7.030 | 7.160 | 6.880 | 0.230 | 3.382% | 30.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.700 | 6.800 | 6.870 | 6.600 | 0.180 | 2.719% | 30.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.830 | 6.620 | 6.870 | 6.570 | -0.270 | -3.919% | 31.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.970 | 6.890 | 7.010 | 6.800 | -0.150 | -2.131% | 30.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.220 | 7.040 | 7.250 | 6.930 | -0.120 | -1.676% | 35.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.270 | 7.160 | 7.410 | 7.080 | -0.250 | -3.374% | 29.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.530 | 7.410 | 7.600 | 7.390 | -0.080 | -1.068% | 25.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.670 | 7.490 | 7.680 | 7.440 | -0.230 | -2.979% | 33.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.990 | 7.720 | 8.050 | 7.690 | -0.460 | -5.623% | 47.95万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.550 | 8.180 | 8.550 | 8.050 | -0.020 | -0.244% | 58.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.930 | 8.200 | 8.370 | 7.870 | 0.270 | 3.405% | 64.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.790 | 7.930 | 8.150 | 7.720 | 0.170 | 2.191% | 56.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.690 | 7.760 | 7.840 | 7.580 | 0.070 | 0.910% | 25.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.920 | 7.690 | 8.030 | 7.620 | -0.220 | -2.781% | 26.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.970 | 7.910 | 7.970 | 7.740 | -0.090 | -1.125% | 28.26万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.090 | 8.000 | 8.160 | 7.910 | -0.070 | -0.867% | 27.12万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.990 | 8.070 | 8.160 | 7.870 | 0.090 | 1.128% | 29.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.330 | 7.980 | 8.430 | 7.950 | -0.310 | -3.739% | 31.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.420 | 8.290 | 8.450 | 8.250 | -0.180 | -2.125% | 23.59万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.380 | 8.470 | 8.520 | 8.320 | 0.080 | 0.954% | 22.89万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.220 | 8.390 | 8.480 | 8.150 | 0.170 | 2.068% | 28.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.370 | 8.220 | 8.460 | 8.130 | -0.140 | -1.675% | 33.38万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.840 | 8.360 | 9.010 | 8.360 | -0.330 | -3.797% | 39.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.500 | 8.690 | 8.760 | 8.490 | 0.120 | 1.400% | 30.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.850 | 8.570 | 8.870 | 8.520 | -0.280 | -3.164% | 37.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.000 | 8.850 | 9.010 | 8.820 | -0.070 | -0.785% | 32.56万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.840 | 8.920 | 9.060 | 8.810 | 0.080 | 0.905% | 40.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.800 | 8.840 | 8.850 | 8.690 | 0.060 | 0.683% | 33.82万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.770 | 8.780 | 8.900 | 8.740 | 0.070 | 0.804% | 39.37万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.830 | 8.710 | 8.910 | 8.650 | -0.130 | -1.471% | 41.13万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.930 | 8.840 | 8.990 | 8.790 | -0.260 | -2.857% | 54.86万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.110 | 9.100 | 9.290 | 9.100 | -1.010 | -9.990% | 66.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.070 | 10.110 | 10.130 | 9.920 | 0.040 | 0.397% | 38.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.940 | 10.070 | 10.110 | 9.840 | 0.100 | 1.003% | 41.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.900 | 9.970 | 10.100 | 9.880 | 0.070 | 0.707% | 47.15万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.840 | 9.900 | 9.920 | 9.750 | -0.010 | -0.101% | 26.91万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.980 | 9.910 | 10.120 | 9.790 | -0.070 | -0.701% | 40.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.870 | 9.980 | 10.080 | 9.870 | 0.110 | 1.114% | 38.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.800 | 9.870 | 9.940 | 9.750 | 0.010 | 0.101% | 30.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.730 | 9.860 | 9.890 | 9.730 | 0.150 | 1.545% | 31.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.940 | 9.710 | 9.940 | 9.700 | 0.000 | 0.000% | 32.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.850 | 9.910 | 9.950 | 9.740 | 0.200 | 2.060% | 40.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.720 | 9.710 | 9.830 | 9.650 | 0.000 | 0.000% | 31.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.850 | 9.700 | 9.890 | 9.700 | 0.000 | 0.000% | 42.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.630 | 9.760 | 9.860 | 9.570 | 0.000 | 0.000% | 74.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.280 | 9.830 | 9.830 | 9.270 | 0.000 | 0.000% | 82.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.040 | 8.930 | 9.080 | 8.850 | 0.000 | 0.000% | 26.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.270 | 9.000 | 9.320 | 8.950 | 0.000 | 0.000% | 32.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.640 | 9.260 | 9.660 | 9.160 | 0.000 | 0.000% | 55.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.570 | 9.770 | 10.040 | 9.480 | 0.000 | 0.000% | 77.70万 | 0.00亿 | 0.000% |