广誉远 sh.600771
15.17
+0.33%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.30 | 22.30 | 21.42 | 21.47 | -6.33% | 8.02 | 7.53% |
| 2025-08-18 | 22.00 | 23.16 | 21.85 | 22.92 | +4.61% | 4.80 | 4.31% |
| 2025-08-15 | 21.60 | 22.06 | 21.60 | 21.91 | +1.67% | 3.09 | 2.89% |
| 2025-08-14 | 21.28 | 22.08 | 21.21 | 21.55 | +1.08% | 3.77 | 3.56% |
| 2025-08-13 | 21.14 | 21.47 | 21.05 | 21.32 | +0.57% | 1.81 | 1.75% |
| 2025-08-12 | 21.46 | 21.75 | 21.13 | 21.20 | -1.03% | 1.65 | 1.58% |
| 2025-08-11 | 21.06 | 21.44 | 21.01 | 21.42 | +1.66% | 1.88 | 1.80% |
| 2025-08-08 | 21.09 | 21.20 | 20.88 | 21.07 | -0.05% | 1.29 | 1.25% |
| 2025-08-07 | 21.34 | 21.34 | 20.93 | 21.08 | -1.22% | 1.91 | 1.85% |
| 2025-08-06 | 21.39 | 21.53 | 21.23 | 21.34 | -0.23% | 1.58 | 1.51% |
| 2025-08-05 | 21.59 | 21.68 | 21.31 | 21.39 | -0.88% | 1.75 | 1.67% |
| 2025-08-04 | 21.50 | 21.68 | 21.14 | 21.58 | +0.51% | 1.72 | 1.64% |
| 2025-08-01 | 21.33 | 21.95 | 21.22 | 21.47 | +0.66% | 2.10 | 1.99% |
| 2025-07-31 | 21.70 | 21.80 | 21.25 | 21.33 | -2.20% | 2.70 | 2.57% |
| 2025-07-30 | 21.55 | 22.08 | 21.37 | 21.81 | +1.30% | 3.52 | 3.30% |
| 2025-07-29 | 20.82 | 21.61 | 20.65 | 21.53 | +3.46% | 3.18 | 3.05% |
| 2025-07-28 | 20.75 | 20.98 | 20.65 | 20.81 | -0.24% | 1.59 | 1.57% |
| 2025-07-25 | 21.07 | 21.25 | 20.84 | 20.86 | -1.04% | 1.50 | 1.46% |
| 2025-07-24 | 20.92 | 21.18 | 20.88 | 21.08 | +0.38% | 1.43 | 1.39% |
| 2025-07-23 | 21.11 | 21.33 | 20.94 | 21.00 | -0.76% | 1.88 | 1.81% |