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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.93 | 10.03 | 9.88 | 9.97 | +0.61% | 0.67 | 0.79% |
| 2026-04-20 | 10.11 | 10.12 | 9.87 | 9.91 | -1.78% | 1.09 | 1.30% |
| 2026-04-17 | 10.05 | 10.13 | 9.96 | 10.09 | +1.00% | 1.05 | 1.24% |
| 2026-04-16 | 9.89 | 10.03 | 9.80 | 9.99 | +1.22% | 0.89 | 1.06% |
| 2026-04-15 | 9.78 | 9.92 | 9.76 | 9.87 | +0.82% | 0.80 | 0.96% |
| 2026-04-14 | 9.87 | 9.90 | 9.72 | 9.79 | -0.81% | 0.86 | 1.04% |
| 2026-04-13 | 9.86 | 9.99 | 9.75 | 9.87 | +0.20% | 1.04 | 1.25% |
| 2026-04-10 | 10.10 | 10.10 | 9.84 | 9.85 | -0.91% | 1.42 | 1.69% |
| 2026-04-09 | 9.87 | 10.23 | 9.82 | 9.94 | -0.30% | 1.83 | 2.17% |
| 2026-04-08 | 9.80 | 9.97 | 9.70 | 9.97 | +2.57% | 2.06 | 2.49% |
| 2026-04-07 | 9.69 | 9.84 | 9.63 | 9.72 | +0.93% | 1.73 | 2.11% |
| 2026-04-03 | 9.68 | 9.84 | 9.57 | 9.63 | -0.72% | 1.74 | 2.13% |
| 2026-04-02 | 9.77 | 9.93 | 9.60 | 9.70 | -3.10% | 2.85 | 3.48% |
| 2026-04-01 | 9.58 | 10.49 | 9.44 | 10.01 | +4.38% | 4.87 | 5.85% |
| 2026-03-31 | 9.45 | 9.59 | 9.45 | 9.59 | +9.98% | 1.45 | 1.79% |
| 2026-03-30 | 8.59 | 8.78 | 8.48 | 8.72 | +0.23% | 0.46 | 0.63% |
| 2026-03-27 | 8.73 | 8.78 | 8.61 | 8.70 | -0.68% | 0.32 | 0.43% |
| 2026-03-26 | 8.84 | 8.96 | 8.75 | 8.76 | -0.91% | 0.27 | 0.36% |
| 2026-03-25 | 8.71 | 8.88 | 8.69 | 8.84 | +1.61% | 0.32 | 0.44% |
| 2026-03-24 | 8.56 | 8.70 | 8.45 | 8.70 | +3.20% | 0.42 | 0.58% |