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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.25 | 7.29 | 6.97 | 6.99 | -3.98% | 1.37 | 1.62% |
| 2025-11-18 | 7.50 | 7.50 | 7.24 | 7.28 | -2.93% | 1.26 | 1.44% |
| 2025-11-17 | 7.62 | 7.69 | 7.41 | 7.50 | -2.22% | 1.44 | 1.61% |
| 2025-11-14 | 7.98 | 8.07 | 7.67 | 7.67 | -5.54% | 2.28 | 2.45% |
| 2025-11-13 | 7.88 | 8.25 | 7.88 | 8.12 | +3.05% | 2.65 | 2.74% |
| 2025-11-12 | 7.79 | 7.99 | 7.75 | 7.88 | +1.55% | 1.89 | 2.00% |
| 2025-11-11 | 7.85 | 7.94 | 7.72 | 7.76 | -0.51% | 1.61 | 1.72% |
| 2025-11-10 | 7.53 | 7.88 | 7.50 | 7.80 | +3.59% | 2.25 | 2.42% |
| 2025-11-07 | 7.46 | 7.66 | 7.41 | 7.53 | +0.94% | 1.36 | 1.51% |
| 2025-11-06 | 7.63 | 7.63 | 7.37 | 7.46 | -2.10% | 1.75 | 1.97% |
| 2025-11-05 | 7.57 | 7.71 | 7.52 | 7.62 | 0.00% | 1.42 | 1.56% |
| 2025-11-04 | 7.85 | 7.87 | 7.55 | 7.62 | -3.05% | 1.63 | 1.77% |
| 2025-11-03 | 7.95 | 7.98 | 7.77 | 7.86 | -0.88% | 1.46 | 1.55% |
| 2025-10-31 | 7.86 | 8.01 | 7.73 | 7.93 | +0.89% | 1.94 | 2.07% |
| 2025-10-30 | 8.18 | 8.23 | 7.83 | 7.86 | -3.91% | 2.10 | 2.21% |
| 2025-10-29 | 8.73 | 8.74 | 8.01 | 8.18 | -6.19% | 3.18 | 3.23% |
| 2025-10-28 | 8.72 | 8.72 | 8.72 | 8.72 | nan% | nan | nan% |
| 2025-10-27 | 8.67 | 8.81 | 8.65 | 8.72 | -1.13% | 1.47 | 1.41% |
| 2025-10-24 | 8.70 | 8.83 | 8.68 | 8.82 | +0.92% | 0.69 | 0.66% |
| 2025-10-23 | 8.68 | 8.75 | 8.57 | 8.74 | +0.46% | 0.69 | 0.67% |