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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.10 | 9.12 | 8.97 | 9.07 | -0.77% | 0.38 | 0.49% |
| 2025-12-16 | 9.00 | 9.14 | 8.91 | 9.14 | +1.56% | 0.58 | 0.76% |
| 2025-12-15 | 8.90 | 9.06 | 8.88 | 9.00 | +1.01% | 0.29 | 0.39% |
| 2025-12-12 | 8.93 | 8.96 | 8.89 | 8.91 | 0.00% | 0.34 | 0.45% |
| 2025-12-11 | 9.05 | 9.06 | 8.88 | 8.91 | -1.11% | 0.35 | 0.46% |
| 2025-12-10 | 9.08 | 9.10 | 9.00 | 9.01 | -0.66% | 0.31 | 0.41% |
| 2025-12-09 | 9.16 | 9.16 | 9.07 | 9.07 | -0.77% | 0.19 | 0.24% |
| 2025-12-08 | 9.15 | 9.19 | 9.12 | 9.14 | -0.11% | 0.24 | 0.32% |
| 2025-12-05 | 9.15 | 9.15 | 9.06 | 9.15 | +0.33% | 0.25 | 0.32% |
| 2025-12-04 | 9.10 | 9.15 | 9.05 | 9.12 | -0.11% | 0.24 | 0.31% |
| 2025-12-03 | 9.21 | 9.24 | 9.10 | 9.13 | -1.08% | 0.46 | 0.59% |
| 2025-12-02 | 9.21 | 9.26 | 9.17 | 9.23 | +0.33% | 0.23 | 0.29% |
| 2025-12-01 | 9.23 | 9.26 | 9.16 | 9.20 | -0.65% | 0.37 | 0.47% |
| 2025-11-28 | 9.29 | 9.29 | 9.20 | 9.26 | +0.11% | 0.40 | 0.51% |
| 2025-11-27 | 9.23 | 9.28 | 9.17 | 9.25 | +0.22% | 0.25 | 0.32% |
| 2025-11-26 | 9.22 | 9.31 | 9.19 | 9.23 | +0.11% | 0.26 | 0.33% |
| 2025-11-25 | 9.23 | 9.32 | 9.22 | 9.22 | -0.11% | 0.26 | 0.34% |
| 2025-11-24 | 9.18 | 9.26 | 9.18 | 9.23 | +0.65% | 0.27 | 0.34% |
| 2025-11-21 | 9.41 | 9.43 | 9.16 | 9.17 | -2.34% | 0.47 | 0.60% |
| 2025-11-20 | 9.39 | 9.43 | 9.33 | 9.39 | +0.32% | 0.26 | 0.32% |