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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.27 | 6.41 | 6.19 | 6.39 | +1.11% | 0.64 | 0.85% |
| 2025-12-16 | 6.50 | 6.51 | 6.29 | 6.32 | -2.77% | 0.54 | 0.71% |
| 2025-12-15 | 6.51 | 6.57 | 6.43 | 6.50 | -1.07% | 0.36 | 0.47% |
| 2025-12-12 | 6.57 | 6.64 | 6.56 | 6.57 | 0.00% | 0.27 | 0.34% |
| 2025-12-11 | 6.67 | 6.69 | 6.57 | 6.57 | -2.09% | 0.36 | 0.45% |
| 2025-12-10 | 6.62 | 6.73 | 6.60 | 6.71 | +0.75% | 0.37 | 0.47% |
| 2025-12-09 | 6.85 | 6.86 | 6.63 | 6.66 | -2.92% | 0.61 | 0.77% |
| 2025-12-08 | 6.77 | 7.05 | 6.75 | 6.86 | +1.63% | 0.95 | 1.15% |
| 2025-12-05 | 6.54 | 6.75 | 6.47 | 6.75 | +3.21% | 0.78 | 0.98% |
| 2025-12-04 | 6.59 | 6.62 | 6.46 | 6.54 | -0.61% | 0.47 | 0.61% |
| 2025-12-03 | 6.70 | 6.70 | 6.57 | 6.58 | -1.79% | 0.70 | 0.89% |
| 2025-12-02 | 6.85 | 6.89 | 6.69 | 6.70 | -2.76% | 0.67 | 0.82% |
| 2025-12-01 | 6.95 | 6.96 | 6.84 | 6.89 | -0.58% | 0.48 | 0.58% |
| 2025-11-28 | 6.85 | 6.94 | 6.81 | 6.93 | +0.87% | 0.40 | 0.48% |
| 2025-11-27 | 6.91 | 6.94 | 6.82 | 6.87 | -0.87% | 0.47 | 0.58% |
| 2025-11-26 | 6.89 | 6.99 | 6.85 | 6.93 | +0.58% | 0.57 | 0.69% |
| 2025-11-25 | 6.82 | 6.94 | 6.79 | 6.89 | +1.17% | 0.61 | 0.74% |
| 2025-11-24 | 7.00 | 7.07 | 6.76 | 6.81 | -2.16% | 1.01 | 1.23% |
| 2025-11-21 | 6.99 | 7.05 | 6.84 | 6.96 | -1.56% | 1.07 | 1.28% |
| 2025-11-20 | 7.05 | 7.10 | 6.96 | 7.07 | +1.14% | 0.80 | 0.96% |