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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.03 | 10.12 | 9.92 | 10.11 | +0.89% | 0.82 | 0.96% |
| 2025-07-21 | 9.90 | 10.04 | 9.90 | 10.02 | +1.20% | 0.56 | 0.66% |
| 2025-07-18 | 9.91 | 9.94 | 9.84 | 9.90 | -0.10% | 0.48 | 0.57% |
| 2025-07-17 | 10.07 | 10.10 | 9.86 | 9.91 | -1.86% | 1.46 | 1.72% |
| 2025-07-16 | 9.98 | 10.15 | 9.94 | 10.10 | +1.29% | 0.90 | 1.06% |
| 2025-07-15 | 10.08 | 10.15 | 9.90 | 9.97 | -1.27% | 0.85 | 1.00% |
| 2025-07-14 | 10.02 | 10.19 | 9.99 | 10.10 | +1.09% | 0.62 | 0.73% |
| 2025-07-11 | 10.25 | 10.25 | 9.97 | 9.99 | -2.61% | 1.40 | 1.64% |
| 2025-07-10 | 10.23 | 10.32 | 10.18 | 10.25 | 0.00% | 0.84 | 0.91% |
| 2025-07-09 | 10.10 | 10.28 | 10.08 | 10.25 | +1.76% | 0.89 | 0.97% |
| 2025-07-08 | 10.06 | 10.10 | 9.98 | 10.08 | +0.47% | 0.76 | 0.84% |
| 2025-07-07 | 9.94 | 10.04 | 9.91 | 10.03 | +1.04% | 0.45 | 0.50% |
| 2025-07-04 | 9.97 | 10.01 | 9.91 | 9.93 | -0.56% | 0.50 | 0.56% |
| 2025-07-03 | 9.95 | 10.00 | 9.85 | 9.98 | +1.72% | 0.79 | 0.89% |
| 2025-07-02 | 9.77 | 9.84 | 9.72 | 9.81 | +0.58% | 0.62 | 0.70% |
| 2025-07-01 | 9.81 | 9.83 | 9.72 | 9.76 | -0.57% | 0.43 | 0.49% |
| 2025-06-30 | 9.83 | 9.92 | 9.77 | 9.81 | 0.00% | 0.51 | 0.58% |
| 2025-06-27 | 9.61 | 10.06 | 9.59 | 9.81 | +2.34% | 1.21 | 1.36% |
| 2025-06-26 | 9.60 | 9.75 | 9.54 | 9.59 | +0.10% | 0.95 | 1.09% |
| 2025-06-25 | 9.56 | 9.60 | 9.51 | 9.58 | -0.10% | 0.67 | 0.78% |