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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.86 | 19.95 | 19.58 | 19.72 | -0.65% | 1.45 | 1.50% |
| 2025-09-15 | 20.05 | 20.05 | 19.84 | 19.85 | -0.55% | 1.05 | 1.08% |
| 2025-09-12 | 20.09 | 20.25 | 19.90 | 19.96 | -0.70% | 1.24 | 1.27% |
| 2025-09-11 | 19.99 | 20.14 | 19.67 | 20.10 | +0.60% | 1.46 | 1.50% |
| 2025-09-10 | 20.02 | 20.12 | 19.94 | 19.98 | -0.40% | 0.96 | 0.98% |
| 2025-09-09 | 20.06 | 20.42 | 19.91 | 20.06 | +0.05% | 1.64 | 1.66% |
| 2025-09-08 | 20.17 | 20.17 | 19.94 | 20.05 | -0.35% | 1.50 | 1.53% |
| 2025-09-05 | 19.66 | 20.14 | 19.53 | 20.12 | +2.24% | 1.54 | 1.59% |
| 2025-09-04 | 19.90 | 19.90 | 19.48 | 19.68 | -0.96% | 1.96 | 2.03% |
| 2025-09-03 | 20.06 | 20.15 | 19.77 | 19.87 | -0.85% | 1.51 | 1.55% |
| 2025-09-02 | 20.40 | 20.40 | 19.85 | 20.04 | -1.38% | 2.19 | 2.23% |
| 2025-09-01 | 20.00 | 20.35 | 19.96 | 20.32 | +0.49% | 1.85 | 1.87% |
| 2025-08-29 | 20.23 | 20.42 | 20.15 | 20.22 | -0.69% | 1.81 | 1.83% |
| 2025-08-28 | 20.75 | 20.84 | 19.98 | 20.36 | -1.93% | 3.85 | 3.86% |
| 2025-08-27 | 21.26 | 21.38 | 20.76 | 20.76 | -2.12% | 3.06 | 2.96% |
| 2025-08-26 | 21.43 | 21.55 | 21.20 | 21.21 | -1.26% | 2.83 | 2.71% |
| 2025-08-25 | 21.28 | 21.66 | 21.19 | 21.48 | +0.75% | 4.32 | 4.13% |
| 2025-08-22 | 21.20 | 21.35 | 21.06 | 21.32 | +0.42% | 2.54 | 2.45% |
| 2025-08-21 | 21.44 | 21.71 | 21.08 | 21.23 | -0.98% | 3.08 | 2.93% |
| 2025-08-20 | 21.36 | 21.48 | 20.95 | 21.44 | -0.14% | 3.98 | 3.83% |