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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.29 | 6.31 | 6.20 | 6.21 | -0.80% | 0.61 | 0.82% |
| 2026-01-15 | 6.35 | 6.41 | 6.23 | 6.26 | -1.73% | 0.74 | 0.98% |
| 2026-01-14 | 6.53 | 6.55 | 6.30 | 6.37 | -2.15% | 1.30 | 1.69% |
| 2026-01-13 | 6.57 | 6.60 | 6.44 | 6.51 | -0.46% | 0.96 | 1.24% |
| 2026-01-12 | 6.65 | 6.66 | 6.43 | 6.54 | -1.65% | 1.32 | 1.70% |
| 2026-01-09 | 6.59 | 6.67 | 6.55 | 6.65 | +0.91% | 0.80 | 1.01% |
| 2026-01-08 | 6.50 | 6.66 | 6.48 | 6.59 | +0.30% | 0.73 | 0.93% |
| 2026-01-07 | 6.50 | 6.65 | 6.40 | 6.57 | +1.08% | 1.11 | 1.42% |
| 2026-01-06 | 6.28 | 6.55 | 6.25 | 6.50 | +3.17% | 1.33 | 1.72% |
| 2026-01-05 | 6.23 | 6.30 | 6.15 | 6.30 | +1.29% | 0.94 | 1.27% |
| 2025-12-31 | 6.48 | 6.51 | 6.19 | 6.22 | -3.57% | 0.97 | 1.30% |
| 2025-12-30 | 6.44 | 6.56 | 6.36 | 6.45 | -0.15% | 0.56 | 0.73% |
| 2025-12-29 | 6.62 | 6.63 | 6.45 | 6.46 | -2.27% | 0.67 | 0.86% |
| 2025-12-26 | 6.70 | 6.70 | 6.58 | 6.61 | -1.64% | 0.55 | 0.69% |
| 2025-12-25 | 6.69 | 6.81 | 6.64 | 6.72 | +1.36% | 0.89 | 1.11% |
| 2025-12-24 | 6.39 | 6.75 | 6.37 | 6.63 | +3.92% | 0.97 | 1.24% |
| 2025-12-23 | 6.47 | 6.48 | 6.36 | 6.38 | -1.54% | 0.32 | 0.42% |
| 2025-12-22 | 6.50 | 6.61 | 6.47 | 6.48 | -0.31% | 0.38 | 0.49% |
| 2025-12-19 | 6.35 | 6.52 | 6.34 | 6.50 | +2.36% | 0.47 | 0.60% |
| 2025-12-18 | 6.36 | 6.56 | 6.33 | 6.35 | -0.63% | 0.41 | 0.53% |