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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.48 | 9.52 | 9.39 | 9.42 | -0.42% | 0.33 | 0.41% |
| 2026-01-15 | 9.42 | 9.51 | 9.41 | 9.46 | -0.21% | 0.36 | 0.45% |
| 2026-01-14 | 9.51 | 9.61 | 9.41 | 9.48 | -0.21% | 0.70 | 0.87% |
| 2026-01-13 | 9.66 | 9.67 | 9.50 | 9.50 | -1.35% | 0.63 | 0.78% |
| 2026-01-12 | 9.60 | 9.77 | 9.58 | 9.63 | +0.21% | 0.91 | 1.12% |
| 2026-01-09 | 9.88 | 9.88 | 9.53 | 9.61 | -1.94% | 1.51 | 1.85% |
| 2026-01-08 | 9.27 | 9.86 | 9.25 | 9.80 | +5.95% | 2.18 | 2.70% |
| 2026-01-07 | 9.33 | 9.33 | 9.24 | 9.25 | -0.75% | 0.36 | 0.46% |
| 2026-01-06 | 9.30 | 9.33 | 9.25 | 9.32 | +0.11% | 0.44 | 0.57% |
| 2026-01-05 | 9.29 | 9.44 | 9.25 | 9.31 | +0.65% | 0.65 | 0.83% |
| 2025-12-31 | 9.32 | 9.32 | 9.23 | 9.25 | +0.43% | 0.28 | 0.36% |
| 2025-12-30 | 9.25 | 9.26 | 9.17 | 9.21 | -0.43% | 0.30 | 0.39% |
| 2025-12-29 | 9.25 | 9.32 | 9.12 | 9.25 | +0.43% | 0.38 | 0.48% |
| 2025-12-26 | 9.21 | 9.26 | 9.18 | 9.21 | 0.00% | 0.28 | 0.35% |
| 2025-12-25 | 9.21 | 9.27 | 9.20 | 9.21 | +0.11% | 0.23 | 0.29% |
| 2025-12-24 | 9.12 | 9.21 | 9.12 | 9.20 | +0.66% | 0.28 | 0.36% |
| 2025-12-23 | 9.06 | 9.20 | 9.06 | 9.14 | +0.44% | 0.32 | 0.41% |
| 2025-12-22 | 9.11 | 9.13 | 9.06 | 9.10 | -0.22% | 0.24 | 0.31% |
| 2025-12-19 | 9.03 | 9.12 | 8.98 | 9.12 | +1.45% | 0.34 | 0.44% |
| 2025-12-18 | 9.02 | 9.10 | 8.97 | 8.99 | -0.88% | 0.38 | 0.50% |