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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.95 | 9.99 | 9.89 | 9.90 | -0.40% | 0.35 | 0.41% |
| 2025-10-21 | 9.86 | 9.99 | 9.85 | 9.94 | +1.01% | 0.36 | 0.43% |
| 2025-10-20 | 9.89 | 9.97 | 9.80 | 9.84 | 0.00% | 0.40 | 0.48% |
| 2025-10-17 | 10.00 | 10.02 | 9.82 | 9.84 | -1.39% | 0.32 | 0.38% |
| 2025-10-16 | 9.98 | 10.00 | 9.93 | 9.98 | -0.10% | 0.26 | 0.31% |
| 2025-10-15 | 9.97 | 10.03 | 9.91 | 9.99 | +0.30% | 0.41 | 0.48% |
| 2025-10-14 | 9.97 | 10.02 | 9.93 | 9.96 | -0.10% | 0.41 | 0.48% |
| 2025-10-13 | 9.82 | 10.00 | 9.76 | 9.97 | -0.10% | 0.48 | 0.57% |
| 2025-10-10 | 9.86 | 10.00 | 9.82 | 9.98 | +0.80% | 0.49 | 0.58% |
| 2025-10-09 | 9.83 | 9.95 | 9.76 | 9.90 | +1.11% | 0.59 | 0.70% |
| 2025-09-30 | 9.75 | 9.89 | 9.68 | 9.79 | +0.61% | 0.54 | 0.64% |
| 2025-09-29 | 9.72 | 9.75 | 9.56 | 9.73 | +0.51% | 0.43 | 0.53% |
| 2025-09-26 | 9.73 | 9.78 | 9.65 | 9.68 | -0.51% | 0.58 | 0.70% |
| 2025-09-25 | 9.78 | 9.81 | 9.69 | 9.73 | -0.51% | 0.45 | 0.54% |
| 2025-09-24 | 9.78 | 9.84 | 9.70 | 9.78 | -0.10% | 0.56 | 0.67% |
| 2025-09-23 | 9.85 | 9.88 | 9.61 | 9.79 | -0.60% | 0.74 | 0.90% |
| 2025-09-22 | 10.02 | 10.02 | 9.85 | 9.85 | -1.68% | 0.76 | 0.90% |
| 2025-09-19 | 10.03 | 10.14 | 9.97 | 10.02 | -0.88% | 0.51 | 0.60% |
| 2025-09-18 | 10.03 | 10.32 | 9.98 | 10.11 | +1.29% | 1.56 | 1.80% |
| 2025-09-17 | 9.91 | 10.02 | 9.87 | 9.98 | +0.80% | 0.68 | 0.80% |