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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.41 | 19.50 | 19.15 | 19.19 | -1.39% | 0.99 | 1.04% |
| 2025-11-18 | 19.69 | 19.76 | 19.39 | 19.46 | -1.32% | 1.39 | 1.46% |
| 2025-11-17 | 19.97 | 20.00 | 19.61 | 19.72 | -1.25% | 1.40 | 1.45% |
| 2025-11-14 | 19.94 | 20.33 | 19.92 | 19.97 | -0.20% | 1.49 | 1.52% |
| 2025-11-13 | 20.01 | 20.20 | 19.89 | 20.01 | -0.55% | 1.51 | 1.54% |
| 2025-11-12 | 20.28 | 20.40 | 20.08 | 20.12 | -0.79% | 1.80 | 1.82% |
| 2025-11-11 | 20.00 | 20.31 | 19.83 | 20.28 | +1.45% | 2.21 | 2.25% |
| 2025-11-10 | 20.09 | 20.10 | 19.78 | 19.99 | -0.05% | 1.87 | 1.92% |
| 2025-11-07 | 19.58 | 20.08 | 19.50 | 20.00 | +2.04% | 2.37 | 2.43% |
| 2025-11-06 | 19.58 | 19.80 | 19.35 | 19.60 | +0.26% | 1.56 | 1.62% |
| 2025-11-05 | 19.22 | 19.75 | 19.18 | 19.55 | +1.40% | 1.82 | 1.91% |
| 2025-11-04 | 19.16 | 19.34 | 19.04 | 19.28 | +0.63% | 1.49 | 1.58% |
| 2025-11-03 | 19.13 | 19.19 | 19.01 | 19.16 | +0.10% | 0.85 | 0.91% |
| 2025-10-31 | 18.96 | 19.24 | 18.95 | 19.14 | +0.63% | 1.19 | 1.27% |
| 2025-10-30 | 19.07 | 19.19 | 18.95 | 19.02 | -0.31% | 0.92 | 0.99% |
| 2025-10-29 | 19.00 | 19.11 | 18.87 | 19.08 | +0.37% | 0.99 | 1.07% |
| 2025-10-28 | 19.21 | 19.30 | 19.00 | 19.01 | -1.14% | 1.15 | 1.23% |
| 2025-10-27 | 19.37 | 19.48 | 19.17 | 19.23 | +0.42% | 1.42 | 1.51% |
| 2025-10-24 | 19.30 | 19.39 | 19.10 | 19.15 | -1.08% | 1.09 | 1.16% |
| 2025-10-23 | 19.29 | 19.39 | 18.97 | 19.36 | +0.16% | 1.33 | 1.42% |