广汇物流 sh.600603
5.32
+0.95%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.24 | 5.39 | 5.19 | 5.32 | +0.95% | 0.45 | 0.72% |
| 2026-05-21 | 5.50 | 5.63 | 5.27 | 5.27 | -4.87% | 0.76 | 1.19% |
| 2026-05-20 | 5.45 | 5.65 | 5.31 | 5.54 | +1.47% | 0.79 | 1.23% |
| 2026-05-19 | 5.40 | 5.47 | 5.31 | 5.46 | +0.74% | 0.49 | 0.77% |
| 2026-05-18 | 5.60 | 5.61 | 5.35 | 5.42 | -3.39% | 0.69 | 1.08% |
| 2026-05-15 | 5.65 | 5.81 | 5.58 | 5.61 | -0.18% | 0.69 | 1.04% |
| 2026-05-14 | 5.88 | 5.98 | 5.61 | 5.62 | -3.44% | 0.89 | 1.31% |
| 2026-05-13 | 5.69 | 5.88 | 5.61 | 5.82 | +2.28% | 0.97 | 1.44% |
| 2026-05-12 | 5.83 | 5.83 | 5.62 | 5.69 | -2.07% | 0.64 | 0.95% |
| 2026-05-11 | 5.79 | 5.90 | 5.77 | 5.81 | +0.52% | 0.78 | 1.14% |
| 2026-05-08 | 5.58 | 5.94 | 5.53 | 5.78 | +3.77% | 1.35 | 2.00% |
| 2026-05-07 | 5.64 | 5.68 | 5.56 | 5.57 | -1.42% | 0.75 | 1.14% |
| 2026-05-06 | 5.88 | 5.88 | 5.59 | 5.65 | -3.58% | 1.56 | 2.34% |
| 2026-04-30 | 5.88 | 5.95 | 5.81 | 5.86 | +0.34% | 0.70 | 1.01% |
| 2026-04-29 | 5.74 | 6.01 | 5.74 | 5.84 | -1.02% | 0.91 | 1.29% |
| 2026-04-28 | 6.02 | 6.08 | 5.85 | 5.90 | -3.28% | 1.52 | 2.14% |
| 2026-04-27 | 5.98 | 6.16 | 5.84 | 6.10 | +0.33% | 1.98 | 2.76% |
| 2026-04-24 | 6.32 | 6.35 | 6.08 | 6.08 | -9.93% | 1.19 | 1.63% |
| 2026-04-23 | 6.75 | 6.85 | 6.59 | 6.75 | -1.03% | 1.22 | 1.52% |
| 2026-04-22 | 6.87 | 6.95 | 6.76 | 6.82 | -1.45% | 1.22 | 1.49% |