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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.46 | 9.46 | 9.31 | 9.36 | -0.64% | 0.39 | 0.50% |
| 2025-11-18 | 9.60 | 9.62 | 9.39 | 9.42 | -2.08% | 0.71 | 0.89% |
| 2025-11-17 | 9.81 | 9.83 | 9.61 | 9.62 | -1.13% | 0.57 | 0.70% |
| 2025-11-14 | 9.73 | 9.80 | 9.70 | 9.73 | 0.00% | 0.36 | 0.43% |
| 2025-11-13 | 9.78 | 9.78 | 9.69 | 9.73 | -0.31% | 0.46 | 0.56% |
| 2025-11-12 | 9.78 | 9.81 | 9.75 | 9.76 | -0.31% | 0.35 | 0.42% |
| 2025-11-11 | 9.82 | 9.82 | 9.75 | 9.79 | +0.10% | 0.49 | 0.60% |
| 2025-11-10 | 9.72 | 9.78 | 9.69 | 9.78 | +0.62% | 0.44 | 0.54% |
| 2025-11-07 | 9.67 | 9.73 | 9.65 | 9.72 | +0.52% | 0.32 | 0.39% |
| 2025-11-06 | 9.64 | 9.70 | 9.60 | 9.67 | +0.31% | 0.36 | 0.44% |
| 2025-11-05 | 9.61 | 9.65 | 9.54 | 9.64 | +0.31% | 0.38 | 0.47% |
| 2025-11-04 | 9.60 | 9.62 | 9.50 | 9.61 | +0.21% | 0.29 | 0.36% |
| 2025-11-03 | 9.65 | 9.68 | 9.55 | 9.59 | -0.51% | 0.61 | 0.74% |
| 2025-10-31 | 9.52 | 9.65 | 9.52 | 9.64 | +1.35% | 0.44 | 0.53% |
| 2025-10-30 | 9.58 | 9.61 | 9.51 | 9.51 | -0.72% | 0.48 | 0.59% |
| 2025-10-29 | 9.60 | 9.62 | 9.54 | 9.58 | -0.21% | 0.46 | 0.56% |
| 2025-10-28 | 9.65 | 9.69 | 9.57 | 9.60 | -0.72% | 0.65 | 0.79% |
| 2025-10-27 | 9.75 | 9.77 | 9.64 | 9.67 | -1.51% | 0.99 | 1.20% |
| 2025-10-24 | 9.96 | 9.99 | 9.80 | 9.82 | -1.39% | 0.66 | 0.79% |
| 2025-10-23 | 9.90 | 9.98 | 9.88 | 9.96 | +0.60% | 0.48 | 0.56% |