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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.69 | 7.87 | 7.67 | 7.82 | +1.56% | 1.00 | 1.08% |
| 2025-07-21 | 7.72 | 7.74 | 7.66 | 7.70 | -0.77% | 0.74 | 0.81% |
| 2025-07-18 | 7.75 | 7.82 | 7.72 | 7.76 | -0.26% | 0.37 | 0.40% |
| 2025-07-17 | 7.85 | 7.89 | 7.75 | 7.78 | -1.02% | 0.56 | 0.60% |
| 2025-07-16 | 7.67 | 7.86 | 7.67 | 7.86 | +1.95% | 0.58 | 0.63% |
| 2025-07-15 | 7.72 | 7.72 | 7.54 | 7.71 | -0.13% | 0.66 | 0.72% |
| 2025-07-14 | 7.83 | 7.83 | 7.67 | 7.72 | -1.40% | 0.66 | 0.71% |
| 2025-07-11 | 7.81 | 7.87 | 7.77 | 7.83 | +0.13% | 0.55 | 0.59% |
| 2025-07-10 | 7.82 | 7.96 | 7.76 | 7.82 | +0.51% | 0.80 | 0.86% |
| 2025-07-09 | 7.71 | 7.89 | 7.70 | 7.78 | +1.04% | 1.01 | 1.09% |
| 2025-07-08 | 7.60 | 7.75 | 7.59 | 7.70 | +1.99% | 0.79 | 0.86% |
| 2025-07-07 | 7.51 | 7.56 | 7.36 | 7.55 | +0.53% | 0.52 | 0.58% |
| 2025-07-04 | 7.59 | 7.61 | 7.49 | 7.51 | -1.31% | 0.45 | 0.50% |
| 2025-07-03 | 7.71 | 7.72 | 7.51 | 7.61 | -2.69% | 1.18 | 1.29% |
| 2025-07-02 | 7.87 | 7.92 | 7.78 | 7.82 | -0.26% | 0.57 | 0.61% |
| 2025-07-01 | 7.70 | 7.86 | 7.64 | 7.84 | +1.42% | 0.61 | 0.66% |
| 2025-06-30 | 7.81 | 7.92 | 7.66 | 7.73 | +0.65% | 0.68 | 0.73% |
| 2025-06-27 | 7.44 | 7.69 | 7.44 | 7.68 | +3.09% | 0.58 | 0.64% |
| 2025-06-26 | 7.57 | 7.59 | 7.44 | 7.45 | -2.10% | 0.42 | 0.47% |
| 2025-06-25 | 7.64 | 7.64 | 7.55 | 7.61 | +0.13% | 0.31 | 0.35% |