广日股份 sh.600894
8.37
+2.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.16 | 8.40 | 8.16 | 8.37 | +2.70% | 0.72 | 1.03% |
| 2026-05-21 | 8.26 | 8.44 | 8.14 | 8.15 | -1.09% | 0.75 | 1.07% |
| 2026-05-20 | 8.39 | 8.42 | 8.18 | 8.24 | -2.25% | 0.59 | 0.86% |
| 2026-05-19 | 8.40 | 8.44 | 8.28 | 8.43 | +0.60% | 0.73 | 1.04% |
| 2026-05-18 | 8.54 | 8.60 | 8.33 | 8.38 | -2.67% | 1.02 | 1.44% |
| 2026-05-15 | 8.81 | 8.84 | 8.54 | 8.61 | -2.05% | 1.00 | 1.37% |
| 2026-05-14 | 8.94 | 8.94 | 8.73 | 8.79 | -1.24% | 0.93 | 1.25% |
| 2026-05-13 | 9.13 | 9.13 | 8.86 | 8.90 | -1.33% | 0.86 | 1.15% |
| 2026-05-12 | 9.29 | 9.30 | 9.01 | 9.02 | -2.38% | 1.06 | 1.37% |
| 2026-05-11 | 9.49 | 9.51 | 9.20 | 9.24 | -2.22% | 1.11 | 1.42% |
| 2026-05-08 | 9.39 | 9.51 | 9.35 | 9.45 | +1.07% | 0.69 | 0.87% |
| 2026-05-07 | 9.48 | 9.56 | 9.33 | 9.35 | -2.09% | 1.09 | 1.37% |
| 2026-05-06 | 9.42 | 9.57 | 9.31 | 9.55 | +0.74% | 1.32 | 1.66% |
| 2026-04-30 | 9.52 | 9.58 | 9.31 | 9.48 | -0.52% | 1.12 | 1.41% |
| 2026-04-29 | 9.95 | 9.95 | 9.48 | 9.53 | -4.89% | 1.97 | 2.44% |
| 2026-04-28 | 10.08 | 10.15 | 9.93 | 10.02 | +0.40% | 0.81 | 0.96% |
| 2026-04-27 | 9.91 | 10.07 | 9.91 | 9.98 | -0.40% | 0.56 | 0.67% |
| 2026-04-24 | 9.95 | 10.04 | 9.84 | 10.02 | +1.21% | 0.76 | 0.91% |
| 2026-04-23 | 9.88 | 9.98 | 9.83 | 9.90 | 0.00% | 0.73 | 0.87% |
| 2026-04-22 | 9.98 | 9.99 | 9.88 | 9.90 | -0.70% | 0.72 | 0.86% |