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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.94 | 7.02 | 6.77 | 6.92 | -0.57% | 1.55 | 1.88% |
| 2026-04-20 | 7.06 | 7.22 | 6.92 | 6.96 | -1.97% | 0.98 | 1.16% |
| 2026-04-17 | 7.00 | 7.28 | 6.90 | 7.10 | +1.87% | 1.58 | 1.87% |
| 2026-04-16 | 6.88 | 7.03 | 6.81 | 6.97 | +1.90% | 1.42 | 1.71% |
| 2026-04-15 | 6.88 | 6.90 | 6.70 | 6.84 | -0.87% | 1.54 | 1.91% |
| 2026-04-14 | 6.97 | 7.00 | 6.87 | 6.90 | -1.15% | 0.78 | 0.94% |
| 2026-04-13 | 6.92 | 7.03 | 6.85 | 6.98 | -0.14% | 0.86 | 1.04% |
| 2026-04-10 | 6.92 | 7.01 | 6.83 | 6.99 | +1.90% | 0.87 | 1.06% |
| 2026-04-09 | 6.78 | 7.04 | 6.67 | 6.86 | +1.03% | 1.48 | 1.81% |
| 2026-04-08 | 6.79 | 6.94 | 6.58 | 6.79 | -1.59% | 1.64 | 2.05% |
| 2026-04-07 | 6.80 | 7.09 | 6.66 | 6.90 | +2.68% | 1.48 | 1.80% |
| 2026-04-03 | 6.84 | 6.87 | 6.58 | 6.72 | -1.75% | 1.00 | 1.25% |
| 2026-04-02 | 6.97 | 6.97 | 6.77 | 6.84 | -1.01% | 0.72 | 0.88% |
| 2026-04-01 | 6.70 | 6.99 | 6.58 | 6.91 | +4.22% | 1.77 | 2.17% |
| 2026-03-31 | 7.07 | 7.17 | 6.60 | 6.63 | -6.22% | 1.44 | 1.77% |
| 2026-03-30 | 7.29 | 7.44 | 6.90 | 7.07 | -3.55% | 1.99 | 2.36% |
| 2026-03-27 | 7.25 | 7.46 | 7.21 | 7.33 | 0.00% | 1.15 | 1.32% |
| 2026-03-26 | 7.12 | 7.36 | 7.07 | 7.33 | +2.09% | 1.47 | 1.71% |
| 2026-03-25 | 7.20 | 7.30 | 7.00 | 7.18 | -0.14% | 2.06 | 2.42% |
| 2026-03-24 | 7.46 | 7.49 | 7.12 | 7.19 | -1.64% | 1.89 | 2.19% |