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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.58 | 8.74 | 8.54 | 8.70 | +1.16% | 0.70 | 0.68% |
| 2025-10-21 | 8.58 | 8.62 | 8.53 | 8.60 | +0.23% | 0.52 | 0.51% |
| 2025-10-20 | 8.36 | 8.64 | 8.32 | 8.58 | +3.25% | 0.86 | 0.84% |
| 2025-10-17 | 8.48 | 8.53 | 8.26 | 8.31 | -2.24% | 0.81 | 0.81% |
| 2025-10-16 | 8.60 | 8.66 | 8.47 | 8.50 | -1.62% | 0.72 | 0.70% |
| 2025-10-15 | 8.60 | 8.64 | 8.50 | 8.64 | +0.70% | 0.67 | 0.65% |
| 2025-10-14 | 8.70 | 8.79 | 8.57 | 8.58 | -0.81% | 0.84 | 0.81% |
| 2025-10-13 | 8.51 | 8.65 | 8.49 | 8.65 | -1.70% | 0.90 | 0.88% |
| 2025-10-10 | 8.82 | 8.89 | 8.63 | 8.80 | -0.45% | 1.12 | 1.07% |
| 2025-10-09 | 8.97 | 9.03 | 8.76 | 8.84 | -1.56% | 0.96 | 0.91% |
| 2025-09-30 | 9.03 | 9.05 | 8.83 | 8.98 | -0.66% | 0.92 | 0.86% |
| 2025-09-29 | 8.87 | 9.08 | 8.87 | 9.04 | +2.26% | 0.95 | 0.88% |
| 2025-09-26 | 8.63 | 8.90 | 8.61 | 8.84 | +2.20% | 0.94 | 0.90% |
| 2025-09-25 | 8.62 | 8.83 | 8.62 | 8.65 | -0.35% | 0.71 | 0.68% |
| 2025-09-24 | 8.66 | 8.80 | 8.64 | 8.68 | -0.23% | 0.63 | 0.61% |
| 2025-09-23 | 8.85 | 8.90 | 8.46 | 8.70 | -2.25% | 1.20 | 1.17% |
| 2025-09-22 | 8.79 | 8.92 | 8.68 | 8.90 | +1.60% | 0.83 | 0.79% |
| 2025-09-19 | 8.75 | 8.76 | 8.56 | 8.76 | +1.39% | 1.07 | 1.03% |
| 2025-09-18 | 9.12 | 9.12 | 8.64 | 8.64 | -4.95% | 1.85 | 1.76% |
| 2025-09-17 | 9.12 | 9.17 | 9.03 | 9.09 | 0.00% | 0.77 | 0.71% |