广日股份(600894)股票行情
广日股份(600894)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.00 | 10.01 | 0.01 | 0.10% | 9.97 | 10.10 | 33324 | 3337.52 | 0.40% |
| 2025-07-31 | 10.23 | 10.00 | -0.27 | -2.63% | 10.00 | 10.23 | 77169 | 7785.69 | 0.92% |
| 2025-07-30 | 10.27 | 10.27 | 0.02 | 0.20% | 10.17 | 10.35 | 55840 | 5729.04 | 0.66% |
| 2025-07-29 | 10.30 | 10.25 | -0.02 | -0.19% | 10.12 | 10.30 | 46003 | 4695.65 | 0.55% |
| 2025-07-28 | 10.34 | 10.27 | -0.09 | -0.87% | 10.24 | 10.39 | 49965 | 5142.56 | 0.59% |
| 2025-07-25 | 10.39 | 10.36 | -0.02 | -0.19% | 10.33 | 10.42 | 34744 | 3605.88 | 0.41% |
| 2025-07-24 | 10.42 | 10.38 | -0.02 | -0.19% | 10.33 | 10.49 | 61443 | 6378.28 | 0.73% |
| 2025-07-23 | 10.20 | 10.40 | 0.19 | 1.86% | 10.17 | 10.46 | 129596 | 13455.23 | 1.54% |
| 2025-07-22 | 10.13 | 10.21 | 0.09 | 0.89% | 10.02 | 10.22 | 81269 | 8234.61 | 0.96% |
| 2025-07-21 | 10.00 | 10.12 | 0.12 | 1.20% | 10.00 | 10.14 | 55871 | 5638.14 | 0.66% |
| 2025-07-18 | 10.01 | 10.00 | -0.01 | -0.10% | 9.94 | 10.04 | 48258 | 4818.47 | 0.57% |
| 2025-07-17 | 10.17 | 10.01 | -0.19 | -1.86% | 9.96 | 10.20 | 144919 | 14569.51 | 1.72% |
| 2025-07-16 | 10.08 | 10.20 | 0.13 | 1.29% | 10.04 | 10.26 | 89077 | 9046.66 | 1.06% |
| 2025-07-15 | 10.18 | 10.07 | -0.13 | -1.27% | 10.00 | 10.25 | 84279 | 8509.21 | 1.00% |
| 2025-07-14 | 10.12 | 10.20 | 0.11 | 1.09% | 10.09 | 10.30 | 61159 | 6237.28 | 0.73% |
| 2025-07-11 | 10.36 | 10.09 | -0.27 | -2.61% | 10.07 | 10.36 | 138631 | 14041.71 | 1.64% |
| 2025-07-10 | 10.93 | 10.96 | 0.00 | 0.00% | 10.88 | 11.03 | 76437 | 8372.68 | 0.91% |
| 2025-07-09 | 10.80 | 10.96 | 0.19 | 1.76% | 10.77 | 10.99 | 81395 | 8865.24 | 0.97% |
| 2025-07-08 | 10.75 | 10.77 | 0.05 | 0.47% | 10.67 | 10.80 | 70785 | 7597.77 | 0.84% |
| 2025-07-07 | 10.62 | 10.72 | 0.11 | 1.04% | 10.59 | 10.73 | 42021 | 4484.55 | 0.50% |
| 2025-07-04 | 10.66 | 10.61 | -0.06 | -0.56% | 10.59 | 10.70 | 47375 | 5033.77 | 0.56% |
| 2025-07-03 | 10.64 | 10.67 | 0.18 | 1.72% | 10.53 | 10.69 | 74688 | 7938.72 | 0.89% |
| 2025-07-02 | 10.44 | 10.49 | 0.06 | 0.58% | 10.39 | 10.52 | 59268 | 6191.82 | 0.70% |
| 2025-07-01 | 10.49 | 10.43 | -0.06 | -0.57% | 10.39 | 10.51 | 41656 | 4346.18 | 0.49% |
| 2025-06-30 | 10.51 | 10.49 | 0.00 | 0.00% | 10.44 | 10.60 | 48792 | 5125.79 | 0.58% |
| 2025-06-27 | 10.27 | 10.49 | 0.24 | 2.34% | 10.25 | 10.75 | 114937 | 12105.11 | 1.36% |
| 2025-06-26 | 10.26 | 10.25 | 0.01 | 0.10% | 10.20 | 10.42 | 92037 | 9475.42 | 1.09% |
| 2025-06-25 | 10.22 | 10.24 | -0.01 | -0.10% | 10.17 | 10.26 | 65535 | 6689.27 | 0.78% |
| 2025-06-24 | 10.13 | 10.25 | 0.14 | 1.38% | 10.10 | 10.26 | 36524 | 3730.54 | 0.43% |
| 2025-06-23 | 10.08 | 10.11 | 0.02 | 0.20% | 10.03 | 10.12 | 20108 | 2027.80 | 0.24% |
| 2025-06-20 | 10.10 | 10.09 | 0.02 | 0.20% | 10.02 | 10.12 | 25778 | 2598.85 | 0.31% |
| 2025-06-19 | 10.19 | 10.07 | -0.13 | -1.27% | 9.99 | 10.23 | 59639 | 6012.51 | 0.71% |
| 2025-06-18 | 10.26 | 10.20 | -0.06 | -0.58% | 10.19 | 10.30 | 25582 | 2618.77 | 0.30% |
| 2025-06-17 | 10.23 | 10.26 | 0.06 | 0.59% | 10.19 | 10.26 | 22294 | 2279.25 | 0.26% |
| 2025-06-16 | 10.27 | 10.20 | -0.07 | -0.68% | 10.19 | 10.30 | 39093 | 4005.12 | 0.46% |
| 2025-06-13 | 10.35 | 10.27 | -0.11 | -1.06% | 10.24 | 10.40 | 44515 | 4581.65 | 0.52% |
| 2025-06-12 | 10.31 | 10.38 | 0.03 | 0.29% | 10.28 | 10.44 | 41436 | 4304.41 | 0.48% |
| 2025-06-11 | 10.28 | 10.35 | 0.06 | 0.58% | 10.28 | 10.44 | 41942 | 4352.82 | 0.49% |
| 2025-06-10 | 10.40 | 10.29 | -0.07 | -0.68% | 10.24 | 10.42 | 54306 | 5614.18 | 0.63% |
| 2025-06-09 | 10.41 | 10.36 | -0.03 | -0.29% | 10.32 | 10.42 | 48154 | 4988.78 | 0.56% |
| 2025-06-06 | 10.32 | 10.39 | 0.10 | 0.97% | 10.28 | 10.42 | 30077 | 3120.24 | 0.35% |
| 2025-06-05 | 10.38 | 10.29 | -0.08 | -0.77% | 10.28 | 10.41 | 44064 | 4552.86 | 0.51% |
| 2025-06-04 | 10.32 | 10.37 | 0.05 | 0.48% | 10.29 | 10.42 | 25446 | 2634.03 | 0.30% |
| 2025-06-03 | 10.48 | 10.32 | -0.12 | -1.15% | 10.28 | 10.48 | 53850 | 5567.31 | 0.63% |
| 2025-05-30 | 10.41 | 10.44 | 0.03 | 0.29% | 10.28 | 10.54 | 57235 | 5965.12 | 0.67% |
| 2025-05-29 | 10.32 | 10.41 | 0.09 | 0.87% | 10.32 | 10.43 | 26594 | 2764.46 | 0.31% |
| 2025-05-28 | 10.34 | 10.32 | 0.00 | 0.00% | 10.27 | 10.40 | 27402 | 2833.42 | 0.32% |
| 2025-05-27 | 10.28 | 10.32 | -0.01 | -0.10% | 10.20 | 10.35 | 39864 | 4090.64 | 0.46% |
| 2025-05-26 | 10.52 | 10.33 | -0.20 | -1.90% | 10.22 | 10.55 | 99279 | 10303.47 | 1.15% |
| 2025-05-23 | 10.65 | 10.53 | -0.12 | -1.13% | 10.53 | 10.68 | 35840 | 3803.23 | 0.42% |
| 2025-05-22 | 10.74 | 10.65 | -0.12 | -1.11% | 10.64 | 10.83 | 36023 | 3861.30 | 0.42% |
| 2025-05-21 | 10.67 | 10.77 | 0.12 | 1.13% | 10.62 | 10.83 | 48485 | 5206.48 | 0.56% |
| 2025-05-20 | 10.57 | 10.65 | 0.07 | 0.66% | 10.49 | 10.69 | 45131 | 4784.03 | 0.52% |
| 2025-05-19 | 10.63 | 10.58 | -0.03 | -0.28% | 10.51 | 10.71 | 40601 | 4301.79 | 0.47% |
| 2025-05-16 | 10.53 | 10.61 | 0.06 | 0.57% | 10.49 | 10.75 | 86525 | 9187.33 | 1.01% |
| 2025-05-15 | 10.62 | 10.55 | -0.05 | -0.47% | 10.53 | 10.64 | 32740 | 3456.54 | 0.38% |
| 2025-05-14 | 10.70 | 10.60 | -0.09 | -0.84% | 10.53 | 10.70 | 58754 | 6224.67 | 0.68% |
| 2025-05-13 | 10.85 | 10.69 | -0.10 | -0.93% | 10.65 | 10.85 | 78034 | 8368.30 | 0.91% |
| 2025-05-12 | 10.71 | 10.79 | 0.11 | 1.03% | 10.68 | 10.82 | 77173 | 8294.54 | 0.90% |
| 2025-05-09 | 10.73 | 10.68 | 0.02 | 0.19% | 10.59 | 10.74 | 69274 | 7380.46 | 0.81% |
| 2025-05-08 | 10.52 | 10.66 | 0.03 | 0.28% | 10.49 | 10.73 | 80263 | 8550.47 | 0.93% |
| 2025-05-07 | 10.56 | 10.63 | 0.14 | 1.33% | 10.51 | 10.81 | 98930 | 10510.96 | 1.15% |
| 2025-05-06 | 10.49 | 10.49 | 0.04 | 0.38% | 10.33 | 10.57 | 137154 | 14340.63 | 1.59% |
| 2025-04-30 | 11.31 | 10.45 | -1.15 | -9.91% | 10.44 | 11.31 | 277496 | 29390.86 | 3.23% |
| 2025-04-29 | 11.87 | 11.60 | -0.30 | -2.52% | 11.57 | 11.96 | 58073 | 6804.03 | 0.68% |
| 2025-04-28 | 12.04 | 11.90 | -0.16 | -1.33% | 11.86 | 12.15 | 31980 | 3828.42 | 0.37% |
| 2025-04-25 | 11.86 | 12.06 | 0.20 | 1.69% | 11.83 | 12.09 | 42356 | 5081.86 | 0.49% |
| 2025-04-24 | 11.93 | 11.86 | 0.00 | 0.00% | 11.71 | 11.93 | 43686 | 5166.81 | 0.51% |
| 2025-04-23 | 11.96 | 11.86 | -0.05 | -0.42% | 11.86 | 12.05 | 36148 | 4305.77 | 0.42% |
| 2025-04-22 | 11.80 | 11.91 | 0.11 | 0.93% | 11.71 | 12.03 | 52608 | 6280.96 | 0.61% |
| 2025-04-21 | 11.61 | 11.80 | 0.19 | 1.64% | 11.53 | 11.84 | 52895 | 6225.01 | 0.62% |
| 2025-04-18 | 11.50 | 11.61 | 0.10 | 0.87% | 11.40 | 11.70 | 48085 | 5563.19 | 0.56% |
| 2025-04-17 | 11.46 | 11.51 | -0.02 | -0.17% | 11.45 | 11.69 | 44240 | 5111.01 | 0.51% |
| 2025-04-16 | 11.82 | 11.53 | -0.13 | -1.11% | 11.40 | 11.83 | 83147 | 9580.67 | 0.97% |
| 2025-04-15 | 11.36 | 11.66 | 0.30 | 2.64% | 11.23 | 11.70 | 78797 | 9061.97 | 0.92% |
| 2025-04-14 | 11.47 | 11.36 | -0.07 | -0.61% | 11.36 | 11.56 | 51412 | 5881.52 | 0.60% |
| 2025-04-11 | 11.50 | 11.43 | -0.10 | -0.87% | 11.35 | 11.54 | 52045 | 5953.47 | 0.61% |
| 2025-04-10 | 11.62 | 11.53 | 0.05 | 0.44% | 11.45 | 11.79 | 90409 | 10482.91 | 1.05% |
| 2025-04-09 | 11.26 | 11.48 | 0.33 | 2.96% | 10.89 | 11.60 | 130616 | 14581.99 | 1.52% |
| 2025-04-08 | 10.71 | 11.15 | 0.46 | 4.30% | 10.71 | 11.20 | 106303 | 11713.64 | 1.24% |
上证大盘股票行情在线 K线走势图
