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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.24 | 9.28 | 8.98 | 9.09 | -1.73% | 1.10 | 1.01% |
| 2025-09-15 | 9.43 | 9.43 | 9.04 | 9.25 | -0.54% | 1.01 | 0.92% |
| 2025-09-12 | 9.31 | 9.43 | 9.26 | 9.30 | 0.00% | 0.88 | 0.79% |
| 2025-09-11 | 9.24 | 9.33 | 9.19 | 9.30 | +0.11% | 0.87 | 0.79% |
| 2025-09-10 | 9.27 | 9.37 | 9.24 | 9.29 | 0.00% | 1.39 | 1.25% |
| 2025-09-09 | 9.56 | 9.62 | 9.16 | 9.29 | -2.52% | 2.29 | 2.05% |
| 2025-09-08 | 9.46 | 9.63 | 9.41 | 9.53 | +0.32% | 1.15 | 1.01% |
| 2025-09-05 | 9.26 | 9.52 | 9.17 | 9.50 | +2.70% | 1.57 | 1.40% |
| 2025-09-04 | 9.11 | 9.35 | 9.03 | 9.25 | +1.54% | 1.81 | 1.65% |
| 2025-09-03 | 8.92 | 9.24 | 8.92 | 9.11 | +2.59% | 1.67 | 1.54% |
| 2025-09-02 | 8.77 | 9.01 | 8.77 | 8.88 | +0.91% | 1.44 | 1.35% |
| 2025-09-01 | 8.78 | 8.87 | 8.71 | 8.80 | +4.14% | 1.78 | 1.69% |
| 2025-08-29 | 8.71 | 8.75 | 8.43 | 8.45 | -3.54% | 1.36 | 1.33% |
| 2025-08-28 | 8.65 | 8.81 | 8.49 | 8.76 | +1.39% | 1.09 | 1.05% |
| 2025-08-27 | 8.89 | 9.00 | 8.62 | 8.64 | -2.59% | 1.16 | 1.11% |
| 2025-08-26 | 8.60 | 8.95 | 8.53 | 8.87 | +3.14% | 1.35 | 1.28% |
| 2025-08-25 | 8.80 | 8.85 | 8.56 | 8.60 | -2.27% | 1.67 | 1.62% |
| 2025-08-22 | 8.80 | 8.89 | 8.75 | 8.80 | -0.68% | 0.93 | 0.88% |
| 2025-08-21 | 8.98 | 9.06 | 8.77 | 8.86 | -1.66% | 1.48 | 1.39% |
| 2025-08-20 | 8.98 | 9.12 | 8.90 | 9.01 | +0.22% | 0.92 | 0.86% |