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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.64 | 10.94 | 10.56 | 10.64 | +1.22% | 1.17 | 1.29% |
| 2025-08-18 | 10.59 | 10.72 | 10.32 | 10.51 | -0.09% | 1.59 | 1.78% |
| 2025-08-15 | 10.60 | 10.66 | 10.42 | 10.52 | -0.37% | 0.91 | 1.02% |
| 2025-08-14 | 10.29 | 10.74 | 10.24 | 10.56 | +2.60% | 1.78 | 1.97% |
| 2025-08-13 | 10.13 | 10.64 | 10.12 | 10.29 | +1.66% | 1.11 | 1.26% |
| 2025-08-12 | 10.16 | 10.17 | 10.11 | 10.13 | -0.29% | 0.27 | 0.31% |
| 2025-08-11 | 10.10 | 10.20 | 10.06 | 10.15 | +0.69% | 0.59 | 0.68% |
| 2025-08-08 | 10.11 | 10.15 | 10.05 | 10.09 | -0.39% | 0.42 | 0.49% |
| 2025-08-07 | 10.18 | 10.21 | 10.09 | 10.13 | -0.58% | 0.49 | 0.57% |
| 2025-08-06 | 10.25 | 10.25 | 10.15 | 10.18 | -0.58% | 0.31 | 0.35% |
| 2025-08-05 | 9.98 | 10.26 | 9.95 | 10.24 | +2.78% | 0.98 | 1.13% |
| 2025-08-04 | 9.86 | 10.00 | 9.86 | 9.97 | +0.60% | 0.33 | 0.38% |
| 2025-08-01 | 9.90 | 10.00 | 9.87 | 9.91 | +0.10% | 0.33 | 0.40% |
| 2025-07-31 | 10.13 | 10.13 | 9.90 | 9.90 | -2.63% | 0.78 | 0.92% |
| 2025-07-30 | 10.16 | 10.24 | 10.07 | 10.16 | +0.20% | 0.57 | 0.66% |
| 2025-07-29 | 10.19 | 10.19 | 10.02 | 10.15 | -0.19% | 0.47 | 0.55% |
| 2025-07-28 | 10.23 | 10.28 | 10.14 | 10.16 | -0.87% | 0.51 | 0.59% |
| 2025-07-25 | 10.28 | 10.31 | 10.22 | 10.25 | -0.19% | 0.36 | 0.41% |
| 2025-07-24 | 10.31 | 10.38 | 10.22 | 10.27 | -0.19% | 0.64 | 0.73% |
| 2025-07-23 | 10.10 | 10.35 | 10.07 | 10.29 | +1.86% | 1.35 | 1.54% |