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 |
|---|
| 2026-02-03 | 9.38 | 9.44 | 0.10 | 1.07% | 9.35 | 9.45 | 39649 | 3733.82 | 0.47% |
| 2026-02-02 | 9.53 | 9.34 | -0.19 | -1.99% | 9.31 | 9.57 | 46755 | 4413.86 | 0.55% |
| 2026-01-30 | 9.58 | 9.53 | -0.06 | -0.63% | 9.43 | 9.66 | 54027 | 5159.54 | 0.64% |
| 2026-01-29 | 9.47 | 9.59 | 0.12 | 1.27% | 9.41 | 9.62 | 75598 | 7231.78 | 0.90% |
| 2026-01-28 | 9.52 | 9.47 | -0.06 | -0.63% | 9.44 | 9.57 | 46294 | 4396.80 | 0.55% |
| 2026-01-27 | 9.59 | 9.53 | -0.06 | -0.63% | 9.38 | 9.60 | 52200 | 4951.84 | 0.62% |
| 2026-01-26 | 9.72 | 9.59 | -0.09 | -0.93% | 9.56 | 9.75 | 77280 | 7436.83 | 0.92% |
| 2026-01-23 | 9.69 | 9.68 | -0.01 | -0.10% | 9.65 | 9.75 | 66078 | 6407.45 | 0.78% |
| 2026-01-22 | 9.70 | 9.69 | 0.00 | 0.00% | 9.67 | 9.73 | 55857 | 5415.01 | 0.66% |
| 2026-01-21 | 9.68 | 9.69 | 0.07 | 0.73% | 9.61 | 9.74 | 77904 | 7538.68 | 0.92% |
| 2026-01-20 | 9.56 | 9.62 | -0.02 | -0.21% | 9.51 | 9.65 | 76743 | 7348.75 | 0.91% |
| 2026-01-19 | 9.55 | 9.64 | 0.22 | 2.34% | 9.52 | 9.83 | 95211 | 9220.41 | 1.13% |
| 2026-01-16 | 9.48 | 9.42 | -0.04 | -0.42% | 9.39 | 9.52 | 34963 | 3300.89 | 0.41% |
| 2026-01-15 | 9.42 | 9.46 | -0.02 | -0.21% | 9.41 | 9.51 | 38013 | 3591.67 | 0.45% |
| 2026-01-14 | 9.51 | 9.48 | -0.02 | -0.21% | 9.41 | 9.61 | 73530 | 7016.12 | 0.87% |
| 2026-01-13 | 9.66 | 9.50 | -0.13 | -1.35% | 9.50 | 9.67 | 65519 | 6263.93 | 0.78% |
| 2026-01-12 | 9.60 | 9.63 | 0.02 | 0.21% | 9.58 | 9.77 | 94052 | 9053.98 | 1.12% |
| 2026-01-09 | 9.88 | 9.61 | -0.19 | -1.94% | 9.53 | 9.88 | 156144 | 15052.63 | 1.85% |
| 2026-01-08 | 9.27 | 9.80 | 0.55 | 5.95% | 9.25 | 9.86 | 227532 | 21840.40 | 2.70% |
| 2026-01-07 | 9.33 | 9.25 | -0.07 | -0.75% | 9.24 | 9.33 | 38995 | 3616.34 | 0.46% |
| 2026-01-06 | 9.30 | 9.32 | 0.01 | 0.11% | 9.25 | 9.33 | 47783 | 4437.72 | 0.57% |
| 2026-01-05 | 9.29 | 9.31 | 0.06 | 0.65% | 9.25 | 9.44 | 70351 | 6549.60 | 0.83% |
| 2025-12-31 | 9.32 | 9.25 | 0.04 | 0.43% | 9.23 | 9.32 | 30634 | 2840.73 | 0.36% |
| 2025-12-30 | 9.25 | 9.21 | -0.04 | -0.43% | 9.17 | 9.26 | 32938 | 3035.63 | 0.39% |
| 2025-12-29 | 9.25 | 9.25 | 0.04 | 0.43% | 9.12 | 9.32 | 40575 | 3758.26 | 0.48% |
| 2025-12-26 | 9.21 | 9.21 | 0.00 | 0.00% | 9.18 | 9.26 | 29874 | 2752.38 | 0.35% |
| 2025-12-25 | 9.21 | 9.21 | 0.01 | 0.11% | 9.20 | 9.27 | 24518 | 2261.26 | 0.29% |
| 2025-12-24 | 9.12 | 9.20 | 0.06 | 0.66% | 9.12 | 9.21 | 30443 | 2796.44 | 0.36% |
| 2025-12-23 | 9.06 | 9.14 | 0.04 | 0.44% | 9.06 | 9.20 | 34868 | 3184.72 | 0.41% |
| 2025-12-22 | 9.11 | 9.10 | -0.02 | -0.22% | 9.06 | 9.13 | 25969 | 2363.09 | 0.31% |
| 2025-12-19 | 9.03 | 9.12 | 0.13 | 1.45% | 8.98 | 9.12 | 37210 | 3376.68 | 0.44% |
| 2025-12-18 | 9.02 | 8.99 | -0.08 | -0.88% | 8.97 | 9.10 | 42027 | 3791.46 | 0.50% |
| 2025-12-17 | 9.10 | 9.07 | -0.07 | -0.77% | 8.97 | 9.12 | 41588 | 3759.84 | 0.49% |
| 2025-12-16 | 9.00 | 9.14 | 0.14 | 1.56% | 8.91 | 9.14 | 64079 | 5809.56 | 0.76% |
| 2025-12-15 | 8.90 | 9.00 | 0.09 | 1.01% | 8.88 | 9.06 | 32694 | 2938.29 | 0.39% |
| 2025-12-12 | 8.93 | 8.91 | 0.00 | 0.00% | 8.89 | 8.96 | 38050 | 3397.32 | 0.45% |
| 2025-12-11 | 9.05 | 8.91 | -0.10 | -1.11% | 8.88 | 9.06 | 39123 | 3492.69 | 0.46% |
| 2025-12-10 | 9.08 | 9.01 | -0.06 | -0.66% | 9.00 | 9.10 | 34819 | 3144.40 | 0.41% |
| 2025-12-09 | 9.16 | 9.07 | -0.07 | -0.77% | 9.07 | 9.16 | 20639 | 1878.99 | 0.24% |
| 2025-12-08 | 9.15 | 9.14 | -0.01 | -0.11% | 9.12 | 9.19 | 26578 | 2434.36 | 0.32% |
| 2025-12-05 | 9.15 | 9.15 | 0.03 | 0.33% | 9.06 | 9.15 | 27126 | 2469.27 | 0.32% |
| 2025-12-04 | 9.10 | 9.12 | -0.01 | -0.11% | 9.05 | 9.15 | 26471 | 2407.52 | 0.31% |
| 2025-12-03 | 9.21 | 9.13 | -0.10 | -1.08% | 9.10 | 9.24 | 49966 | 4577.17 | 0.59% |
| 2025-12-02 | 9.21 | 9.23 | 0.03 | 0.33% | 9.17 | 9.26 | 24750 | 2282.21 | 0.29% |
| 2025-12-01 | 9.23 | 9.20 | -0.06 | -0.65% | 9.16 | 9.26 | 39777 | 3659.79 | 0.47% |
| 2025-11-28 | 9.29 | 9.26 | 0.01 | 0.11% | 9.20 | 9.29 | 43374 | 4008.70 | 0.51% |
| 2025-11-27 | 9.23 | 9.25 | 0.02 | 0.22% | 9.17 | 9.28 | 27369 | 2525.99 | 0.32% |
| 2025-11-26 | 9.22 | 9.23 | 0.01 | 0.11% | 9.19 | 9.31 | 27809 | 2568.87 | 0.33% |
| 2025-11-25 | 9.23 | 9.22 | -0.01 | -0.11% | 9.22 | 9.32 | 28519 | 2644.47 | 0.34% |
| 2025-11-24 | 9.18 | 9.23 | 0.06 | 0.65% | 9.18 | 9.26 | 28828 | 2658.64 | 0.34% |
| 2025-11-21 | 9.41 | 9.17 | -0.22 | -2.34% | 9.16 | 9.43 | 50909 | 4730.44 | 0.60% |
| 2025-11-20 | 9.39 | 9.39 | 0.03 | 0.32% | 9.33 | 9.43 | 27387 | 2570.53 | 0.32% |
| 2025-11-19 | 9.46 | 9.36 | -0.06 | -0.64% | 9.31 | 9.46 | 42030 | 3934.80 | 0.50% |
| 2025-11-18 | 9.60 | 9.42 | -0.20 | -2.08% | 9.39 | 9.62 | 75272 | 7125.04 | 0.89% |
| 2025-11-17 | 9.81 | 9.62 | -0.11 | -1.13% | 9.61 | 9.83 | 58713 | 5671.69 | 0.70% |
| 2025-11-14 | 9.73 | 9.73 | 0.00 | 0.00% | 9.70 | 9.80 | 36631 | 3577.98 | 0.43% |
| 2025-11-13 | 9.78 | 9.73 | -0.03 | -0.31% | 9.69 | 9.78 | 46856 | 4553.26 | 0.56% |
| 2025-11-12 | 9.78 | 9.76 | -0.03 | -0.31% | 9.75 | 9.81 | 35836 | 3503.97 | 0.43% |
| 2025-11-11 | 9.82 | 9.79 | 0.01 | 0.10% | 9.75 | 9.82 | 50281 | 4916.31 | 0.60% |
| 2025-11-10 | 9.72 | 9.78 | 0.06 | 0.62% | 9.69 | 9.78 | 45520 | 4438.63 | 0.54% |
| 2025-11-07 | 9.67 | 9.72 | 0.05 | 0.52% | 9.65 | 9.73 | 32849 | 3185.01 | 0.39% |
| 2025-11-06 | 9.74 | 9.77 | 0.03 | 0.31% | 9.70 | 9.80 | 37283 | 3643.17 | 0.44% |
| 2025-11-05 | 9.71 | 9.74 | 0.03 | 0.31% | 9.64 | 9.75 | 39356 | 3823.04 | 0.47% |
| 2025-11-04 | 9.70 | 9.71 | 0.02 | 0.21% | 9.60 | 9.72 | 29972 | 2902.51 | 0.36% |
| 2025-11-03 | 9.75 | 9.69 | -0.05 | -0.51% | 9.65 | 9.78 | 62498 | 6052.88 | 0.74% |
| 2025-10-31 | 9.62 | 9.74 | 0.13 | 1.35% | 9.62 | 9.75 | 45056 | 4369.48 | 0.53% |
| 2025-10-30 | 9.68 | 9.61 | -0.07 | -0.72% | 9.61 | 9.71 | 49353 | 4766.54 | 0.59% |
| 2025-10-29 | 9.70 | 9.68 | -0.02 | -0.21% | 9.64 | 9.72 | 47286 | 4569.81 | 0.56% |
| 2025-10-28 | 9.75 | 9.70 | -0.07 | -0.72% | 9.67 | 9.79 | 66807 | 6484.56 | 0.79% |
| 2025-10-27 | 9.85 | 9.77 | -0.15 | -1.51% | 9.74 | 9.87 | 101108 | 9899.31 | 1.20% |
| 2025-10-24 | 10.06 | 9.92 | -0.14 | -1.39% | 9.90 | 10.09 | 66303 | 6603.40 | 0.79% |
| 2025-10-23 | 10.00 | 10.06 | 0.06 | 0.60% | 9.98 | 10.08 | 47538 | 4768.42 | 0.56% |
| 2025-10-22 | 10.05 | 10.00 | -0.04 | -0.40% | 9.99 | 10.09 | 34721 | 3486.04 | 0.41% |
| 2025-10-21 | 9.96 | 10.04 | 0.10 | 1.01% | 9.95 | 10.09 | 36189 | 3636.78 | 0.43% |
| 2025-10-20 | 9.99 | 9.94 | 0.00 | 0.00% | 9.90 | 10.07 | 40589 | 4049.07 | 0.48% |
| 2025-10-17 | 10.10 | 9.94 | -0.14 | -1.39% | 9.92 | 10.12 | 32433 | 3242.53 | 0.38% |
| 2025-10-16 | 10.08 | 10.08 | -0.01 | -0.10% | 10.03 | 10.10 | 26068 | 2622.12 | 0.31% |
| 2025-10-15 | 10.07 | 10.09 | 0.03 | 0.30% | 10.01 | 10.13 | 40793 | 4113.82 | 0.48% |
| 2025-10-14 | 10.07 | 10.06 | -0.01 | -0.10% | 10.03 | 10.12 | 40518 | 4077.57 | 0.48% |
| 2025-10-13 | 9.92 | 10.07 | -0.01 | -0.10% | 9.86 | 10.10 | 48411 | 4839.90 | 0.57% |
上证大盘股票行情在线 K线走势图
广日股份(600894)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
