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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.88 | 6.95 | 6.78 | 6.78 | -0.88% | 0.60 | 0.73% |
| 2026-02-12 | 6.89 | 6.96 | 6.83 | 6.84 | -1.30% | 0.82 | 1.00% |
| 2026-02-11 | 6.72 | 7.02 | 6.71 | 6.93 | +2.67% | 1.30 | 1.59% |
| 2026-02-10 | 6.83 | 6.84 | 6.72 | 6.75 | -0.74% | 0.51 | 0.63% |
| 2026-02-09 | 6.67 | 6.83 | 6.66 | 6.80 | +1.64% | 0.91 | 1.13% |
| 2026-02-06 | 6.54 | 6.82 | 6.54 | 6.69 | +1.06% | 1.12 | 1.41% |
| 2026-02-05 | 6.60 | 6.68 | 6.52 | 6.62 | +0.46% | 0.60 | 0.76% |
| 2026-02-04 | 6.45 | 6.61 | 6.43 | 6.59 | +1.70% | 0.65 | 0.83% |
| 2026-02-03 | 6.44 | 6.49 | 6.39 | 6.48 | +1.25% | 0.36 | 0.47% |
| 2026-02-02 | 6.51 | 6.72 | 6.39 | 6.40 | -2.14% | 0.83 | 1.07% |
| 2026-01-30 | 6.60 | 6.64 | 6.42 | 6.54 | -0.91% | 0.70 | 0.89% |
| 2026-01-29 | 6.61 | 6.67 | 6.51 | 6.60 | -0.15% | 0.67 | 0.85% |
| 2026-01-28 | 6.75 | 6.75 | 6.60 | 6.61 | -2.22% | 0.79 | 0.99% |
| 2026-01-27 | 6.75 | 6.84 | 6.57 | 6.76 | -0.29% | 1.13 | 1.41% |
| 2026-01-26 | 6.72 | 6.80 | 6.60 | 6.78 | +0.44% | 1.20 | 1.51% |
| 2026-01-23 | 6.62 | 6.89 | 6.55 | 6.75 | +1.96% | 1.90 | 2.36% |
| 2026-01-22 | 6.20 | 6.71 | 6.20 | 6.62 | +6.77% | 2.16 | 2.79% |
| 2026-01-21 | 6.25 | 6.28 | 6.19 | 6.20 | -0.80% | 0.67 | 0.90% |
| 2026-01-20 | 6.30 | 6.33 | 6.22 | 6.25 | -0.48% | 0.52 | 0.70% |
| 2026-01-19 | 6.19 | 6.35 | 6.16 | 6.28 | +1.13% | 0.64 | 0.85% |