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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.84 | 9.87 | 9.56 | 9.66 | -1.90% | 1.03 | 1.15% |
| 2025-05-23 | 9.96 | 9.99 | 9.85 | 9.85 | -1.13% | 0.38 | 0.42% |
| 2025-05-22 | 10.05 | 10.13 | 9.95 | 9.96 | -1.11% | 0.39 | 0.42% |
| 2025-05-21 | 9.98 | 10.13 | 9.94 | 10.08 | +1.13% | 0.52 | 0.56% |
| 2025-05-20 | 9.89 | 10.00 | 9.81 | 9.96 | +0.66% | 0.48 | 0.52% |
| 2025-05-19 | 9.95 | 10.02 | 9.83 | 9.90 | -0.28% | 0.43 | 0.47% |
| 2025-05-16 | 9.85 | 10.06 | 9.81 | 9.93 | +0.57% | 0.92 | 1.01% |
| 2025-05-15 | 9.94 | 9.95 | 9.85 | 9.87 | -0.47% | 0.35 | 0.38% |
| 2025-05-14 | 10.01 | 10.01 | 9.85 | 9.92 | -0.84% | 0.62 | 0.68% |
| 2025-05-13 | 10.15 | 10.15 | 9.96 | 10.00 | -0.93% | 0.84 | 0.91% |
| 2025-05-12 | 10.02 | 10.12 | 9.99 | 10.09 | +1.03% | 0.83 | 0.90% |
| 2025-05-09 | 10.04 | 10.05 | 9.91 | 9.99 | +0.19% | 0.74 | 0.81% |
| 2025-05-08 | 9.84 | 10.04 | 9.81 | 9.97 | +0.28% | 0.86 | 0.93% |
| 2025-05-07 | 9.88 | 10.11 | 9.83 | 9.95 | +1.33% | 1.05 | 1.15% |
| 2025-05-06 | 9.81 | 9.89 | 9.66 | 9.81 | +0.38% | 1.43 | 1.59% |