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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.79 | 7.80 | 7.26 | 7.31 | -7.23% | 3.24 | 3.61% |
| 2026-03-20 | 7.78 | 8.20 | 7.72 | 7.88 | +1.29% | 2.54 | 2.64% |
| 2026-03-19 | 7.95 | 8.12 | 7.65 | 7.78 | -2.02% | 1.84 | 1.96% |
| 2026-03-18 | 7.75 | 8.05 | 7.70 | 7.94 | +3.39% | 1.85 | 1.97% |
| 2026-03-17 | 8.00 | 8.06 | 7.67 | 7.68 | -4.60% | 1.75 | 1.87% |
| 2026-03-16 | 8.05 | 8.27 | 8.05 | 8.05 | 0.00% | 1.89 | 1.94% |
| 2026-03-13 | 8.16 | 8.24 | 7.83 | 8.05 | +1.13% | 3.19 | 3.31% |
| 2026-03-12 | 7.48 | 8.07 | 7.43 | 7.96 | +6.42% | 3.53 | 3.73% |
| 2026-03-11 | 7.39 | 7.51 | 7.31 | 7.48 | +1.35% | 1.40 | 1.58% |
| 2026-03-10 | 7.63 | 7.63 | 7.33 | 7.38 | -3.28% | 2.01 | 2.27% |
| 2026-03-09 | 7.47 | 7.92 | 7.37 | 7.63 | +3.95% | 5.29 | 5.75% |
| 2026-03-06 | 7.16 | 7.53 | 7.03 | 7.34 | +2.51% | 2.31 | 2.64% |
| 2026-03-05 | 7.05 | 7.36 | 7.05 | 7.16 | +1.85% | 1.61 | 1.88% |
| 2026-03-04 | 7.00 | 7.10 | 6.87 | 7.03 | -0.42% | 1.20 | 1.44% |
| 2026-03-03 | 7.11 | 7.40 | 7.05 | 7.06 | -1.53% | 1.96 | 2.27% |
| 2026-03-02 | 7.15 | 7.38 | 7.06 | 7.17 | +0.14% | 1.24 | 1.45% |
| 2026-02-27 | 7.06 | 7.20 | 6.96 | 7.16 | +1.42% | 1.08 | 1.28% |
| 2026-02-26 | 7.12 | 7.25 | 7.03 | 7.06 | -0.56% | 0.79 | 0.93% |
| 2026-02-25 | 6.82 | 7.13 | 6.79 | 7.10 | +4.72% | 1.49 | 1.78% |
| 2026-02-24 | 6.83 | 6.86 | 6.70 | 6.78 | 0.00% | 0.55 | 0.68% |