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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.29 | 7.29 | 7.15 | 7.17 | -1.51% | 0.35 | 0.41% |
| 2025-05-23 | 7.30 | 7.42 | 7.25 | 7.28 | -0.55% | 0.33 | 0.38% |
| 2025-05-22 | 7.62 | 7.63 | 7.32 | 7.32 | -3.81% | 0.43 | 0.48% |
| 2025-05-21 | 7.35 | 7.62 | 7.30 | 7.61 | +3.96% | 0.46 | 0.51% |
| 2025-05-20 | 7.29 | 7.36 | 7.27 | 7.32 | -0.14% | 0.25 | 0.29% |
| 2025-05-19 | 7.23 | 7.36 | 7.21 | 7.33 | +2.23% | 0.32 | 0.36% |
| 2025-05-16 | 7.25 | 7.26 | 7.13 | 7.17 | -0.97% | 0.22 | 0.25% |
| 2025-05-15 | 7.25 | 7.38 | 7.22 | 7.24 | +0.14% | 0.30 | 0.34% |
| 2025-05-14 | 7.23 | 7.29 | 7.15 | 7.23 | 0.00% | 0.24 | 0.27% |
| 2025-05-13 | 7.31 | 7.35 | 7.22 | 7.23 | -1.23% | 0.22 | 0.26% |
| 2025-05-12 | 7.26 | 7.38 | 7.17 | 7.32 | +1.67% | 0.41 | 0.47% |
| 2025-05-09 | 7.33 | 7.39 | 7.16 | 7.20 | -1.64% | 0.25 | 0.29% |
| 2025-05-08 | 7.26 | 7.35 | 7.20 | 7.32 | +0.55% | 0.30 | 0.34% |
| 2025-05-07 | 7.31 | 7.41 | 7.20 | 7.28 | +0.41% | 0.37 | 0.43% |
| 2025-05-06 | 7.27 | 7.29 | 7.12 | 7.25 | -0.14% | 0.41 | 0.48% |