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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.48 | 9.60 | 9.45 | 9.59 | +1.38% | 0.37 | 0.43% |
| 2025-06-23 | 9.43 | 9.47 | 9.38 | 9.46 | +0.20% | 0.20 | 0.24% |
| 2025-06-20 | 9.45 | 9.47 | 9.37 | 9.44 | +0.20% | 0.26 | 0.31% |
| 2025-06-19 | 9.53 | 9.57 | 9.35 | 9.42 | -1.27% | 0.60 | 0.71% |
| 2025-06-18 | 9.60 | 9.64 | 9.53 | 9.54 | -0.58% | 0.26 | 0.30% |
| 2025-06-17 | 9.57 | 9.60 | 9.53 | 9.60 | +0.59% | 0.23 | 0.26% |
| 2025-06-16 | 9.61 | 9.64 | 9.53 | 9.54 | -0.68% | 0.40 | 0.46% |
| 2025-06-13 | 9.68 | 9.73 | 9.58 | 9.61 | -1.06% | 0.46 | 0.52% |
| 2025-06-12 | 9.65 | 9.77 | 9.62 | 9.71 | +0.29% | 0.43 | 0.48% |
| 2025-06-11 | 9.62 | 9.77 | 9.62 | 9.68 | +0.58% | 0.44 | 0.49% |
| 2025-06-10 | 9.73 | 9.75 | 9.58 | 9.63 | -0.68% | 0.56 | 0.63% |
| 2025-06-09 | 9.74 | 9.75 | 9.66 | 9.69 | -0.29% | 0.50 | 0.56% |
| 2025-06-06 | 9.66 | 9.75 | 9.62 | 9.72 | +0.97% | 0.31 | 0.35% |
| 2025-06-05 | 9.71 | 9.74 | 9.62 | 9.63 | -0.77% | 0.46 | 0.51% |
| 2025-06-04 | 9.66 | 9.75 | 9.63 | 9.70 | +0.48% | 0.26 | 0.30% |
| 2025-06-03 | 9.80 | 9.80 | 9.62 | 9.66 | -1.15% | 0.56 | 0.63% |
| 2025-05-30 | 9.74 | 9.86 | 9.62 | 9.77 | +0.29% | 0.60 | 0.67% |
| 2025-05-29 | 9.66 | 9.76 | 9.66 | 9.74 | +0.87% | 0.28 | 0.31% |
| 2025-05-28 | 9.67 | 9.73 | 9.61 | 9.66 | 0.00% | 0.28 | 0.32% |
| 2025-05-27 | 9.62 | 9.68 | 9.54 | 9.66 | -0.10% | 0.41 | 0.46% |