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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.51 | 7.65 | 7.48 | 7.60 | +1.20% | 0.37 | 0.41% |
| 2025-06-23 | 7.30 | 7.52 | 7.25 | 7.51 | +1.62% | 0.35 | 0.40% |
| 2025-06-20 | 7.50 | 7.59 | 7.36 | 7.39 | -1.20% | 0.42 | 0.47% |
| 2025-06-19 | 7.81 | 7.87 | 7.37 | 7.48 | -3.48% | 0.98 | 1.08% |
| 2025-06-18 | 7.95 | 8.16 | 7.74 | 7.75 | -2.39% | 1.22 | 1.28% |
| 2025-06-17 | 7.61 | 7.94 | 7.60 | 7.94 | +4.47% | 0.75 | 0.80% |
| 2025-06-16 | 7.49 | 7.62 | 7.38 | 7.60 | +1.47% | 0.38 | 0.43% |
| 2025-06-13 | 7.46 | 7.64 | 7.42 | 7.49 | -0.13% | 0.35 | 0.39% |
| 2025-06-12 | 7.66 | 7.68 | 7.42 | 7.50 | -1.57% | 0.54 | 0.60% |
| 2025-06-11 | 7.43 | 7.64 | 7.42 | 7.62 | +2.28% | 0.44 | 0.48% |
| 2025-06-10 | 7.48 | 7.55 | 7.38 | 7.45 | -0.67% | 0.36 | 0.41% |
| 2025-06-09 | 7.46 | 7.56 | 7.39 | 7.50 | +0.67% | 0.44 | 0.49% |
| 2025-06-06 | 7.41 | 7.54 | 7.36 | 7.45 | +0.68% | 0.46 | 0.51% |
| 2025-06-05 | 7.32 | 7.47 | 7.30 | 7.40 | +1.51% | 0.41 | 0.46% |
| 2025-06-04 | 7.02 | 7.35 | 7.01 | 7.29 | +4.14% | 0.45 | 0.52% |
| 2025-06-03 | 6.83 | 7.11 | 6.76 | 7.00 | +2.64% | 0.25 | 0.30% |
| 2025-05-30 | 6.96 | 6.96 | 6.78 | 6.82 | -2.01% | 0.20 | 0.25% |
| 2025-05-29 | 6.97 | 7.02 | 6.73 | 6.96 | -0.57% | 0.41 | 0.50% |
| 2025-05-28 | 7.16 | 7.19 | 7.00 | 7.00 | -2.10% | 0.33 | 0.39% |
| 2025-05-27 | 7.18 | 7.19 | 7.12 | 7.15 | -0.28% | 0.15 | 0.18% |