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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.95 | 9.03 | 8.92 | 8.99 | 0.00% | 0.79 | 0.74% |
| 2025-08-18 | 8.91 | 9.18 | 8.89 | 8.99 | +0.90% | 1.66 | 1.54% |
| 2025-08-15 | 8.61 | 8.94 | 8.57 | 8.91 | +3.12% | 1.48 | 1.41% |
| 2025-08-14 | 8.63 | 8.87 | 8.56 | 8.64 | +0.35% | 1.97 | 1.89% |
| 2025-08-13 | 8.47 | 8.62 | 8.46 | 8.61 | +2.62% | 1.45 | 1.42% |
| 2025-08-12 | 8.45 | 8.54 | 8.33 | 8.39 | -0.94% | 1.18 | 1.17% |
| 2025-08-11 | 8.70 | 8.73 | 8.43 | 8.47 | -1.05% | 1.24 | 1.21% |
| 2025-08-08 | 8.35 | 8.62 | 8.28 | 8.56 | +3.13% | 1.37 | 1.36% |
| 2025-08-07 | 8.36 | 8.41 | 8.23 | 8.30 | -0.60% | 1.51 | 1.52% |
| 2025-08-06 | 8.01 | 8.41 | 8.01 | 8.35 | +4.24% | 2.24 | 2.26% |
| 2025-08-05 | 7.75 | 8.04 | 7.75 | 8.01 | +3.62% | 1.52 | 1.61% |
| 2025-08-04 | 7.66 | 7.73 | 7.62 | 7.73 | +1.18% | 0.50 | 0.55% |
| 2025-08-01 | 7.62 | 7.70 | 7.58 | 7.64 | +0.53% | 0.48 | 0.53% |
| 2025-07-31 | 7.58 | 7.68 | 7.57 | 7.60 | +0.26% | 0.66 | 0.72% |
| 2025-07-30 | 7.70 | 7.72 | 7.55 | 7.58 | -1.94% | 0.75 | 0.82% |
| 2025-07-29 | 7.78 | 7.79 | 7.68 | 7.73 | -0.64% | 0.57 | 0.62% |
| 2025-07-28 | 7.78 | 7.83 | 7.71 | 7.78 | +0.39% | 0.51 | 0.55% |
| 2025-07-25 | 7.75 | 7.83 | 7.72 | 7.75 | 0.00% | 0.49 | 0.53% |
| 2025-07-24 | 7.63 | 7.76 | 7.63 | 7.75 | +1.57% | 0.41 | 0.45% |
| 2025-07-23 | 7.82 | 7.95 | 7.63 | 7.63 | -2.43% | 1.27 | 1.37% |