广日股份 (600894) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.89	11.88	-0.08	-0.67%	11.80	12.05	38497	4573	0.45%
2025-04-02	12.04	11.96	-0.07	-0.58%	11.91	12.13	39095	4689	0.45%
2025-04-01	12.14	12.03	0.00	0.00%	11.87	12.37	87383	10586	1.02%
2025-03-31	11.75	12.03	0.21	1.78%	11.73	12.24	95698	11553	1.11%
2025-03-28	11.88	11.82	-0.10	-0.84%	11.78	11.98	53348	6327	0.62%
2025-03-27	12.00	11.92	-0.12	-1.00%	11.80	12.03	48110	5737	0.56%
2025-03-26	11.91	12.04	0.09	0.75%	11.90	12.09	45326	5439	0.53%
2025-03-25	12.04	11.95	-0.07	-0.58%	11.87	12.05	52848	6320	0.61%
2025-03-24	12.00	12.02	-0.01	-0.08%	11.82	12.12	82507	9852	0.96%
2025-03-21	12.30	12.03	-0.33	-2.67%	11.90	12.41	79891	9675	0.93%
2025-03-20	12.83	12.36	-0.43	-3.36%	12.31	12.85	75566	9430	0.88%
2025-03-19	12.72	12.79	0.03	0.24%	12.63	12.89	53332	6808	0.62%
2025-03-18	12.60	12.76	0.16	1.27%	12.52	12.78	54234	6878	0.63%
2025-03-17	12.54	12.60	0.09	0.72%	12.45	12.77	66320	8377	0.77%
2025-03-14	12.43	12.51	0.08	0.64%	12.37	12.65	73694	9228	0.86%
2025-03-13	12.70	12.43	-0.32	-2.51%	12.33	12.78	94949	11877	1.10%
2025-03-12	12.90	12.75	0.07	0.55%	12.66	12.92	60041	7654	0.70%
2025-03-11	12.62	12.68	-0.09	-0.70%	12.53	12.72	84974	10737	0.99%
2025-03-10	12.64	12.77	0.22	1.75%	12.49	12.84	105400	13384	1.23%
2025-03-07	12.62	12.55	-0.09	-0.71%	12.35	12.70	120443	15058	1.40%
2025-03-06	12.55	12.64	0.17	1.36%	12.27	12.77	154772	19506	1.80%
2025-03-05	12.16	12.47	0.23	1.88%	12.13	12.53	124576	15418	1.45%
2025-03-04	11.90	12.24	0.28	2.34%	11.90	12.30	116063	14151	1.35%
2025-03-03	11.68	11.96	0.17	1.44%	11.66	12.26	172602	20748	2.01%
2025-02-28	11.76	11.79	0.02	0.17%	11.68	11.96	142320	16828	1.65%
2025-02-27	11.63	11.77	0.14	1.20%	11.58	11.86	88280	10333	1.03%
2025-02-26	11.38	11.63	0.36	3.19%	11.19	11.78	110938	12827	1.29%
2025-02-25	11.31	11.27	-0.08	-0.70%	11.12	11.44	62472	7065	0.73%
2025-02-24	11.60	11.35	-0.23	-1.99%	11.30	11.67	132519	15168	1.54%
2025-02-21	11.76	11.58	-0.25	-2.11%	11.47	11.82	159645	18550	1.86%
2025-02-20	11.51	11.83	0.32	2.78%	11.35	11.97	114355	13425	1.33%
2025-02-19	11.66	11.51	-0.07	-0.60%	11.43	11.78	110069	12721	1.28%
2025-02-18	11.89	11.58	-0.34	-2.85%	11.50	11.91	95313	11151	1.11%
2025-02-17	12.16	11.92	-0.24	-1.97%	11.60	12.19	153684	18106	1.79%
2025-02-14	12.15	12.16	-0.05	-0.41%	12.03	12.29	78403	9517	0.91%
2025-02-13	12.55	12.21	-0.39	-3.10%	12.20	12.55	87745	10809	1.02%
2025-02-12	12.09	12.60	0.46	3.79%	12.04	12.60	136090	16873	1.58%
2025-02-11	12.19	12.14	-0.04	-0.33%	12.03	12.31	116784	14213	1.36%
2025-02-10	12.30	12.18	-0.12	-0.98%	12.16	12.45	113020	13878	1.31%
2025-02-07	12.28	12.30	0.01	0.08%	12.07	12.47	132566	16256	1.54%
2025-02-06	12.45	12.29	-0.13	-1.05%	12.22	12.50	95553	11772	1.11%
2025-02-05	13.30	12.42	-0.72	-5.48%	12.38	13.31	99755	12568	1.16%
2025-01-27	12.92	13.14	0.31	2.42%	12.86	13.32	57130	7523	0.66%
2025-01-24	12.90	12.83	-0.07	-0.54%	12.71	13.26	74619	9656	0.87%
2025-01-23	12.77	12.90	0.24	1.90%	12.50	13.13	72214	9306	0.84%
2025-01-22	13.00	12.66	-0.34	-2.62%	12.60	13.04	61026	7776	0.71%
2025-01-21	13.27	13.00	-0.14	-1.07%	12.79	13.29	47049	6085	0.55%
2025-01-20	13.24	13.14	-0.05	-0.38%	13.02	13.47	52425	6949	0.61%
2025-01-17	13.28	13.19	-0.14	-1.05%	13.10	13.38	43773	5793	0.51%
2025-01-16	13.34	13.33	-0.03	-0.22%	13.29	13.79	57789	7787	0.67%
2025-01-15	13.32	13.36	0.04	0.30%	13.23	13.46	56593	7554	0.66%
2025-01-14	12.43	13.32	0.94	7.59%	12.20	13.40	173738	22313	2.02%
2025-01-13	12.73	12.38	-0.44	-3.43%	12.31	13.00	69436	8741	0.81%
2025-01-10	12.62	12.82	0.19	1.50%	12.52	13.08	66706	8568	0.78%
2025-01-09	13.08	12.63	-0.55	-4.17%	12.56	13.12	85444	10875	0.99%
2025-01-08	12.90	13.18	0.16	1.23%	12.71	13.37	66735	8686	0.78%
2025-01-07	12.58	13.02	0.33	2.60%	12.49	13.24	81310	10523	0.95%
2025-01-06	13.02	12.69	-0.26	-2.01%	12.57	13.18	89086	11406	1.04%
2025-01-03	13.85	12.95	-1.01	-7.23%	12.90	14.00	120903	16136	1.41%
2025-01-02	14.37	13.96	-0.64	-4.38%	13.81	14.50	142378	20168	1.66%
2024-12-31	13.87	14.60	0.84	6.10%	13.79	14.87	186777	26807	2.17%
2024-12-30	13.49	13.76	0.26	1.93%	13.42	14.03	101897	14042	1.18%
2024-12-27	13.30	13.50	0.18	1.35%	13.21	13.56	63893	8602	0.74%
2024-12-26	13.23	13.32	0.07	0.53%	13.19	13.48	50750	6757	0.59%