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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.91 | 9.93 | 9.86 | 9.90 | 0.00% | 0.49 | 0.58% |
| 2025-09-15 | 10.01 | 10.03 | 9.88 | 9.90 | -1.09% | 0.66 | 0.78% |
| 2025-09-12 | 10.09 | 10.11 | 10.00 | 10.01 | -0.69% | 0.46 | 0.53% |
| 2025-09-11 | 10.01 | 10.09 | 9.96 | 10.08 | +0.39% | 0.43 | 0.50% |
| 2025-09-10 | 10.08 | 10.12 | 10.02 | 10.04 | -0.49% | 0.34 | 0.40% |
| 2025-09-09 | 10.21 | 10.22 | 10.04 | 10.09 | -1.16% | 0.53 | 0.61% |
| 2025-09-08 | 10.13 | 10.24 | 10.07 | 10.20 | +0.78% | 0.73 | 0.84% |
| 2025-09-05 | 10.09 | 10.15 | 9.98 | 10.13 | +0.59% | 0.62 | 0.73% |
| 2025-09-04 | 10.01 | 10.10 | 9.97 | 10.07 | +0.20% | 0.58 | 0.68% |
| 2025-09-03 | 10.10 | 10.15 | 10.00 | 10.05 | -0.39% | 0.44 | 0.51% |
| 2025-09-02 | 10.18 | 10.19 | 9.99 | 10.09 | -0.97% | 0.83 | 0.97% |
| 2025-09-01 | 10.21 | 10.29 | 10.15 | 10.18 | -0.29% | 0.81 | 0.93% |
| 2025-08-29 | 10.20 | 10.28 | 10.17 | 10.21 | 0.00% | 0.62 | 0.71% |
| 2025-08-28 | 10.43 | 10.59 | 10.08 | 10.21 | -3.28% | 2.06 | 2.37% |
| 2025-08-27 | 10.69 | 10.76 | 10.56 | 10.56 | -1.39% | 0.63 | 0.69% |
| 2025-08-26 | 10.71 | 10.77 | 10.64 | 10.71 | -0.37% | 0.77 | 0.84% |
| 2025-08-25 | 10.79 | 10.85 | 10.70 | 10.75 | -0.37% | 0.98 | 1.07% |
| 2025-08-22 | 10.99 | 11.01 | 10.69 | 10.79 | -1.54% | 1.18 | 1.28% |
| 2025-08-21 | 11.04 | 11.06 | 10.89 | 10.96 | -0.98% | 0.81 | 0.87% |
| 2025-08-20 | 10.60 | 11.09 | 10.54 | 11.07 | +4.00% | 1.80 | 1.95% |