广日股份( 600894.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-04 | 8.41 | 8.58 | 8.40 | 8.51 | 0.71% | -0.04% | 2.84% | 8,893,500 | 75,711,000 | 125% | 8.51 | 1.00% | 8.44 | 0.98% | 8.37 | 0.77% | 8.28 | 0.77% | 0.63% |  |
| 2021-03-03 | 8.32 | 8.48 | 8.31 | 8.45 | 1.32% | 0.25% | 2.90% | 6,566,300 | 55,345,000 | 94% | 8.43 | 0.81% | 8.36 | 0.88% | 8.31 | 0.51% | 8.21 | 0.61% | 0.62% | |
| 2021-03-02 | 8.36 | 8.43 | 8.29 | 8.34 | -0.12% | -0.25% | 2.18% | 7,009,400 | 58,609,000 | 103% | 8.36 | 0.83% | 8.29 | 0.47% | 8.26 | 0.46% | 8.16 | 0.68% | 0.57% | |
| 2021-03-01 | 8.27 | 8.36 | 8.21 | 8.35 | 1.71% | 0.70% | 3.00% | 7,215,500 | 59,830,000 | 110% | 8.29 | 1.26% | 8.25 | 0.40% | 8.23 | 0.17% | 8.11 | 0.68% | 0.50% | |
| 2021-02-26 | 8.13 | 8.26 | 8.05 | 8.21 | -0.12% | 0.26% | 1.96% | 5,864,900 | 48,028,000 | 93% | 8.19 | -0.72% | 8.21 | 0.05% | 8.21 | 0.31% | 8.05 | 0.63% | 0.42% | |
| 2021-02-25 | 8.22 | 8.36 | 8.17 | 8.22 | 0.61% | -0.34% | 2.72% | 7,404,900 | 61,076,000 | 121% | 8.25 | 0.67% | 8.21 | 0.06% | 8.19 | 0.71% | 8.00 | 0.92% | 0.34% | |
| 2021-02-24 | 8.13 | 8.25 | 8.12 | 8.17 | 0.37% | -0.28% | 3.04% | 4,877,800 | 39,964,000 | 80% | 8.19 | 0.18% | 8.21 | 0.48% | 8.13 | 0.67% | 7.93 | 0.44% | 0.23% | |
| 2021-02-23 | 8.15 | 8.24 | 8.11 | 8.14 | -0.12% | -0.46% | 3.12% | 5,995,900 | 49,035,000 | 97% | 8.18 | -0.57% | 8.17 | 0.75% | 8.07 | 0.88% | 7.89 | 0.38% | 0.19% | |
| 2021-02-22 | 8.19 | 8.32 | 8.12 | 8.15 | 0.37% | -0.91% | 3.64% | 11,131,500 | 91,555,000 | 183% | 8.23 | 1.87% | 8.11 | 1.82% | 8.00 | 1.90% | 7.86 | 0.94% | 0.16% | |
| 2021-02-19 | 7.98 | 8.16 | 7.94 | 8.12 | 1.63% | 0.57% | 4.22% | 7,868,900 | 63,533,000 | 130% | 8.07 | 1.38% | 7.96 | 1.74% | 7.86 | 1.58% | 7.79 | 0.27% | 0.08% |  |
| 2021-02-18 | 7.87 | 8.03 | 7.86 | 7.99 | 2.83% | 0.33% | 2.83% | 7,733,700 | 61,589,000 | 107% | 7.96 | 2.71% | 7.82 | 2.17% | 7.73 | 1.32% | 7.77 | 0.64% | 0.11% | |
| 2021-02-10 | 7.76 | 7.82 | 7.69 | 7.77 | 0.26% | 0.21% | 0.63% | 4,506,000 | 34,940,000 | 62% | 7.75 | 1.36% | 7.66 | 0.86% | 7.63 | -0.09% | 7.72 | 0.10% | 0.01% | |
| 2021-02-09 | 7.63 | 7.75 | 7.56 | 7.75 | 1.97% | 1.31% | 0.48% | 4,456,000 | 34,090,000 | 61% | 7.65 | 1.18% | 7.59 | -0.01% | 7.64 | -0.57% | 7.71 | -0.01% | 0.02% | |
| 2021-02-08 | 7.45 | 7.64 | 7.43 | 7.60 | 1.33% | 0.52% | -1.48% | 4,037,700 | 30,528,000 | 55% | 7.56 | -0.09% | 7.59 | -0.77% | 7.68 | -0.69% | 7.71 | -0.14% | 0.03% | |
| 2021-02-05 | 7.62 | 7.67 | 7.48 | 7.50 | -0.92% | -0.90% | -2.91% | 4,854,800 | 36,739,000 | 65% | 7.57 | -0.79% | 7.65 | -1.11% | 7.74 | -0.68% | 7.73 | -0.10% | 0.06% | |
| 2021-02-04 | 7.71 | 7.80 | 7.50 | 7.57 | -2.07% | -0.76% | -2.11% | 7,427,200 | 56,658,000 | 100% | 7.63 | -1.70% | 7.74 | -0.92% | 7.79 | 0.26% | 7.73 | -0.23% | 0.07% | |
| 2021-02-03 | 7.84 | 7.84 | 7.70 | 7.73 | -1.40% | -0.39% | -0.27% | 5,610,000 | 43,533,000 | 79% | 7.76 | -1.29% | 7.81 | -0.22% | 7.77 | 0.16% | 7.75 | 0.03% | 0.09% | |
| 2021-02-02 | 7.88 | 7.92 | 7.81 | 7.84 | -0.25% | -0.27% | 1.17% | 5,751,600 | 45,211,000 | 84% | 7.86 | 0.65% | 7.83 | 0.93% | 7.76 | 0.31% | 7.75 | 0.13% | 0.05% | |
| 2021-02-01 | 7.68 | 7.96 | 7.56 | 7.86 | 1.68% | 0.64% | 1.56% | 10,359,700 | 80,911,000 | 153% | 7.81 | -0.23% | 7.76 | 0.51% | 7.73 | 0.22% | 7.74 | 0.17% | -0.02% | |
| 2021-01-29 | 7.76 | 7.99 | 7.70 | 7.73 | 5.03% | -1.25% | 0.05% | 19,163,500 | 150,011,000 | 312% | 7.83 | 5.50% | 7.72 | 2.25% | 7.72 | 1.22% | 7.73 | 0.56% | -0.09% | |
| 2021-01-28 | 7.51 | 7.56 | 7.33 | 7.36 | -2.77% | -0.81% | -4.20% | 5,779,600 | 42,882,000 | 118% | 7.42 | -2.65% | 7.55 | -1.78% | 7.62 | -1.21% | 7.68 | -0.43% | -0.18% | |
| 2021-01-27 | 7.64 | 7.70 | 7.56 | 7.57 | -1.17% | -0.68% | -1.89% | 4,157,200 | 31,687,000 | 87% | 7.62 | -0.37% | 7.68 | -0.26% | 7.72 | -0.22% | 7.72 | 0.25% | -0.17% | |
| 2021-01-26 | 7.70 | 7.73 | 7.57 | 7.66 | -1.03% | 0.13% | -0.48% | 4,140,900 | 31,677,000 | 84% | 7.65 | -1.42% | 7.70 | -0.68% | 7.73 | -0.19% | 7.70 | 0.12% | -0.24% | |
| 2021-01-25 | 7.67 | 7.86 | 7.63 | 7.74 | 0.65% | -0.26% | 0.68% | 5,192,100 | 40,292,000 | 103% | 7.76 | 0.90% | 7.76 | 0.12% | 7.75 | 0.07% | 7.69 | 0.12% | -0.28% | |
| 2021-01-22 | 7.78 | 7.81 | 7.63 | 7.69 | -1.66% | -0.01% | 0.14% | 5,196,700 | 39,969,000 | 98% | 7.69 | -1.60% | 7.75 | -0.22% | 7.74 | -0.08% | 7.68 | 0.03% | -0.32% | |
| 2021-01-21 | 7.75 | 7.88 | 7.70 | 7.82 | 1.16% | 0.05% | 1.86% | 5,557,400 | 43,435,000 | 102% | 7.82 | 1.18% | 7.77 | 0.41% | 7.75 | 0.43% | 7.68 | -0.04% | -0.37% | |
| 2021-01-20 | 7.71 | 7.77 | 7.67 | 7.73 | 0.00% | 0.06% | 0.65% | 3,755,700 | 29,013,000 | 63% | 7.73 | -0.17% | 7.73 | 0.07% | 7.72 | 0.71% | 7.68 | -0.44% | -0.42% | |
| 2021-01-19 | 7.67 | 7.80 | 7.67 | 7.73 | -0.13% | -0.10% | 0.21% | 4,642,100 | 35,920,000 | 73% | 7.74 | 0.03% | 7.73 | 0.29% | 7.66 | 0.39% | 7.71 | -0.49% | -0.39% | |
| 2021-01-18 | 7.68 | 7.80 | 7.68 | 7.74 | 0.52% | 0.05% | -0.15% | 4,554,000 | 35,228,000 | 69% | 7.74 | 0.38% | 7.71 | 1.16% | 7.63 | 0.08% | 7.75 | -0.56% | -0.35% | |
| 2021-01-15 | 7.70 | 7.77 | 7.62 | 7.70 | 0.00% | -0.09% | -1.23% | 4,097,200 | 31,577,000 | 59% | 7.71 | 0.33% | 7.62 | 0.40% | 7.63 | -0.01% | 7.80 | -0.35% | -0.29% | | |
|
