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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.85 | 8.96 | 8.34 | 8.43 | -5.92% | 0.77 | 1.07% |
| 2026-03-20 | 9.10 | 9.18 | 8.95 | 8.96 | -1.54% | 0.51 | 0.68% |
| 2026-03-19 | 9.24 | 9.32 | 9.06 | 9.10 | -1.94% | 0.62 | 0.81% |
| 2026-03-18 | 9.36 | 9.38 | 9.18 | 9.28 | -0.54% | 0.42 | 0.54% |
| 2026-03-17 | 9.33 | 9.44 | 9.31 | 9.33 | 0.00% | 0.37 | 0.47% |
| 2026-03-16 | 9.43 | 9.46 | 9.28 | 9.33 | -0.74% | 0.48 | 0.60% |
| 2026-03-13 | 9.55 | 9.60 | 9.39 | 9.40 | -1.57% | 0.61 | 0.76% |
| 2026-03-12 | 9.62 | 9.62 | 9.52 | 9.55 | -0.62% | 0.32 | 0.39% |
| 2026-03-11 | 9.43 | 9.63 | 9.38 | 9.61 | +1.91% | 0.61 | 0.75% |
| 2026-03-10 | 9.42 | 9.47 | 9.35 | 9.43 | +0.53% | 0.49 | 0.61% |
| 2026-03-09 | 9.30 | 9.41 | 9.20 | 9.38 | +0.43% | 0.51 | 0.64% |
| 2026-03-06 | 9.19 | 9.36 | 9.16 | 9.34 | +1.63% | 0.34 | 0.43% |
| 2026-03-05 | 9.23 | 9.26 | 9.14 | 9.19 | +0.77% | 0.38 | 0.48% |
| 2026-03-04 | 9.42 | 9.51 | 9.11 | 9.12 | -3.49% | 0.79 | 1.01% |
| 2026-03-03 | 9.65 | 9.67 | 9.44 | 9.45 | -2.07% | 0.62 | 0.76% |
| 2026-03-02 | 9.58 | 9.68 | 9.45 | 9.65 | -0.82% | 0.72 | 0.89% |
| 2026-02-27 | 9.78 | 9.79 | 9.67 | 9.73 | -0.51% | 0.63 | 0.76% |
| 2026-02-26 | 9.69 | 9.80 | 9.59 | 9.78 | +1.14% | 0.80 | 0.98% |
| 2026-02-25 | 9.54 | 9.72 | 9.54 | 9.67 | +1.04% | 0.52 | 0.64% |
| 2026-02-24 | 9.57 | 9.61 | 9.51 | 9.57 | +1.06% | 0.33 | 0.41% |