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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.58 | 9.67 | 9.47 | 9.47 | -1.56% | 0.38 | 0.47% |
| 2026-02-12 | 9.68 | 9.70 | 9.61 | 9.62 | -0.62% | 0.33 | 0.40% |
| 2026-02-11 | 9.74 | 9.75 | 9.64 | 9.68 | -0.10% | 0.39 | 0.47% |
| 2026-02-10 | 9.65 | 9.76 | 9.59 | 9.69 | +0.73% | 0.56 | 0.68% |
| 2026-02-09 | 9.65 | 9.68 | 9.57 | 9.62 | +0.21% | 0.61 | 0.75% |
| 2026-02-06 | 9.59 | 9.67 | 9.56 | 9.60 | -0.41% | 0.39 | 0.48% |
| 2026-02-05 | 9.67 | 9.70 | 9.57 | 9.64 | -0.31% | 0.41 | 0.50% |
| 2026-02-04 | 9.44 | 9.68 | 9.39 | 9.67 | +2.44% | 0.73 | 0.91% |
| 2026-02-03 | 9.38 | 9.45 | 9.35 | 9.44 | +1.07% | 0.37 | 0.47% |
| 2026-02-02 | 9.53 | 9.57 | 9.31 | 9.34 | -1.99% | 0.44 | 0.55% |
| 2026-01-30 | 9.58 | 9.66 | 9.43 | 9.53 | -0.63% | 0.52 | 0.64% |
| 2026-01-29 | 9.47 | 9.62 | 9.41 | 9.59 | +1.27% | 0.72 | 0.90% |
| 2026-01-28 | 9.52 | 9.57 | 9.44 | 9.47 | -0.63% | 0.44 | 0.55% |
| 2026-01-27 | 9.59 | 9.60 | 9.38 | 9.53 | -0.63% | 0.50 | 0.62% |
| 2026-01-26 | 9.72 | 9.75 | 9.56 | 9.59 | -0.93% | 0.74 | 0.92% |
| 2026-01-23 | 9.69 | 9.75 | 9.65 | 9.68 | -0.10% | 0.64 | 0.78% |
| 2026-01-22 | 9.70 | 9.73 | 9.67 | 9.69 | 0.00% | 0.54 | 0.66% |
| 2026-01-21 | 9.68 | 9.74 | 9.61 | 9.69 | +0.73% | 0.75 | 0.92% |
| 2026-01-20 | 9.56 | 9.65 | 9.51 | 9.62 | -0.21% | 0.73 | 0.91% |
| 2026-01-19 | 9.55 | 9.83 | 9.52 | 9.64 | +2.34% | 0.92 | 1.13% |