广日股份（600894）历史行情
以下为广日股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 7.800 | 7.730 | 7.800 | 7.710 | -0.030 | -0.387% | 62.99万 | 0.05亿 | 0.075% |
| 2026-10-09 | 7.670 | 7.760 | 7.760 | 7.580 | 0.100 | 1.305% | 7.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.630 | 7.660 | 7.700 | 7.610 | 0.010 | 0.131% | 6.59万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.760 | 7.650 | 7.790 | 7.600 | -0.010 | -0.131% | 618.72万 | 0.47亿 | 0.734% |
| 2026-10-06 | 7.760 | 7.650 | 7.790 | 7.600 | -0.010 | -0.131% | 618.72万 | 0.47亿 | 0.734% |
| 2026-10-05 | 7.760 | 7.650 | 7.790 | 7.600 | -0.010 | -0.131% | 618.72万 | 0.47亿 | 0.734% |
| 2026-10-02 | 7.760 | 7.650 | 7.790 | 7.600 | -0.010 | -0.131% | 618.72万 | 0.47亿 | 0.734% |
| 2026-10-01 | 7.760 | 7.650 | 7.790 | 7.600 | -0.010 | -0.131% | 618.72万 | 0.47亿 | 0.734% |
| 2026-09-30 | 7.760 | 7.650 | 7.790 | 7.600 | -0.010 | -0.131% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.600 | 7.660 | 7.800 | 7.580 | 0.050 | 0.657% | 7.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.710 | 7.610 | 7.760 | 7.600 | -0.160 | -2.059% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.700 | 7.770 | 7.810 | 7.650 | 0.020 | 0.258% | 920.29万 | 0.71亿 | 1.092% |
| 2026-09-24 | 7.700 | 7.770 | 7.810 | 7.650 | 0.020 | 0.258% | 9.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.650 | 7.750 | 7.940 | 7.560 | 0.070 | 0.911% | 15.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.000 | 7.680 | 8.000 | 7.620 | -0.240 | -3.030% | 20.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.490 | 7.920 | 7.920 | 7.490 | 0.720 | 10.000% | 18.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.120 | 7.200 | 7.210 | 7.110 | 0.070 | 0.982% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.170 | 7.130 | 7.170 | 7.080 | -0.040 | -0.558% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.210 | 7.170 | 7.250 | 7.140 | -0.040 | -0.555% | 4.41万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.270 | 7.210 | 7.320 | 7.200 | -0.050 | -0.689% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.290 | 7.260 | 7.310 | 7.230 | -0.020 | -0.275% | 2.41万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.350 | 7.280 | 7.350 | 7.220 | -0.090 | -1.221% | 3.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.450 | 7.370 | 7.450 | 7.350 | -0.080 | -1.074% | 3.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.480 | 7.450 | 7.490 | 7.410 | -0.030 | -0.401% | 2.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.410 | 7.480 | 7.490 | 7.410 | 0.040 | 0.538% | 3.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.470 | 7.440 | 7.480 | 7.400 | 0.010 | 0.135% | 2.49万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.420 | 7.430 | 7.520 | 7.410 | 0.040 | 0.541% | 3.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.390 | 7.390 | 7.480 | 7.390 | 0.000 | 0.000% | 2.51万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.450 | 7.390 | 7.500 | 7.370 | -0.090 | -1.203% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.340 | 7.480 | 7.560 | 7.320 | 0.140 | 1.907% | 9.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.360 | 7.340 | 7.500 | 7.340 | -0.020 | -0.272% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.290 | 7.360 | 7.390 | 7.260 | 0.050 | 0.684% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.250 | 7.310 | 7.340 | 7.180 | 0.030 | 0.412% | 8.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.240 | 7.280 | 7.380 | 7.220 | -0.010 | -0.137% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.330 | 7.290 | 7.350 | 7.050 | -0.430 | -5.570% | 14.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.750 | 7.720 | 7.830 | 7.700 | -0.030 | -0.387% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.870 | 7.750 | 7.870 | 7.700 | -0.130 | -1.650% | 3.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.780 | 7.880 | 7.900 | 7.770 | 0.100 | 1.285% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.800 | 7.780 | 7.900 | 7.770 | -0.040 | -0.512% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.800 | 7.820 | 7.840 | 7.760 | 0.020 | 0.256% | 2.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.760 | 7.800 | 7.830 | 7.680 | 0.050 | 0.645% | 3.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.810 | 7.750 | 7.810 | 7.710 | -0.050 | -0.641% | 1.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.830 | 7.800 | 7.850 | 7.760 | -0.050 | -0.637% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.830 | 7.850 | 7.880 | 7.780 | 0.010 | 0.128% | 2.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.890 | 7.840 | 7.950 | 7.830 | -0.100 | -1.259% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.830 | 7.940 | 7.970 | 7.790 | 0.100 | 1.276% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.820 | 7.840 | 7.870 | 7.740 | 0.000 | 0.000% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.870 | 7.840 | 7.880 | 7.750 | -0.040 | -0.508% | 4.39万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.880 | 7.880 | 7.920 | 7.810 | 0.000 | 0.000% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.050 | 7.880 | 8.060 | 7.870 | -0.170 | -2.112% | 6.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.900 | 8.050 | 8.070 | 7.900 | 0.120 | 1.513% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.860 | 7.930 | 7.930 | 7.780 | 0.060 | 0.762% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.800 | 7.870 | 7.940 | 7.730 | 0.070 | 0.897% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.630 | 7.800 | 7.850 | 7.630 | 0.180 | 2.362% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.480 | 7.620 | 7.650 | 7.470 | 0.080 | 1.061% | 3.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.510 | 7.540 | 7.630 | 7.490 | 0.060 | 0.802% | 2.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.640 | 7.480 | 7.680 | 7.470 | -0.150 | -1.966% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.570 | 7.630 | 7.690 | 7.530 | 0.070 | 0.926% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.660 | 7.560 | 7.670 | 7.480 | -0.090 | -1.176% | 4.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.710 | 7.650 | 7.820 | 7.610 | -0.060 | -0.778% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.910 | 7.710 | 7.910 | 7.610 | -0.010 | -0.130% | 4.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.810 | 7.720 | 7.920 | 7.690 | -0.090 | -1.152% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.700 | 7.810 | 7.840 | 7.680 | 0.070 | 0.904% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.710 | 7.740 | 7.770 | 7.590 | 0.100 | 1.309% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.540 | 7.640 | 7.680 | 7.460 | 0.150 | 2.003% | 3.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.530 | 7.490 | 7.610 | 7.480 | -0.050 | -0.663% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.480 | 7.540 | 7.630 | 7.410 | 0.080 | 1.072% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.420 | 7.460 | 7.480 | 7.330 | 0.040 | 0.539% | 3.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.480 | 7.420 | 7.580 | 7.350 | -0.030 | -0.403% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.000 | 7.450 | 8.010 | 7.420 | -0.550 | -6.875% | 11.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.930 | 8.000 | 8.160 | 7.880 | 0.060 | 0.756% | 6.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.980 | 7.940 | 8.040 | 7.900 | 0.010 | 0.126% | 4.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.590 | 7.930 | 7.930 | 7.590 | 0.190 | 2.455% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.720 | 7.740 | 7.780 | 7.540 | 0.120 | 1.575% | 2.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.700 | 7.620 | 7.750 | 7.560 | -0.140 | -1.804% | 3.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.600 | 7.760 | 7.790 | 7.360 | 0.110 | 1.438% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.820 | 7.650 | 7.880 | 7.630 | -0.230 | -2.919% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.950 | 7.880 | 7.970 | 7.780 | -0.120 | -1.500% | 6.81万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.150 | 8.000 | 8.150 | 7.870 | -0.070 | -0.867% | 5.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.050 | 8.070 | 8.140 | 7.980 | 0.000 | 0.000% | 3.54万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.720 | 8.070 | 8.070 | 7.710 | 0.330 | 4.264% | 6.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.870 | 7.740 | 7.870 | 7.710 | -0.090 | -1.149% | 3.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.950 | 7.830 | 7.950 | 7.790 | -0.110 | -1.385% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.950 | 7.940 | 8.050 | 7.880 | -0.110 | -1.366% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.970 | 8.050 | 8.090 | 7.930 | 0.120 | 1.513% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.990 | 7.930 | 8.100 | 7.930 | -0.030 | -0.377% | 5.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.190 | 7.960 | 8.210 | 7.860 | -0.230 | -2.808% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.110 | 8.190 | 8.200 | 8.040 | 0.060 | 0.738% | 4.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.310 | 8.130 | 8.340 | 8.090 | -0.180 | -2.166% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.390 | 8.310 | 8.470 | 8.200 | -0.150 | -1.773% | 5.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.510 | 8.460 | 8.640 | 8.410 | -0.040 | -0.471% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.420 | 8.500 | 8.550 | 8.400 | 0.000 | 0.000% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.430 | 8.500 | 8.550 | 8.320 | 0.050 | 0.592% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.440 | 8.450 | 8.590 | 8.390 | -0.010 | -0.118% | 7.28万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.260 | 8.460 | 8.460 | 8.190 | 0.240 | 2.920% | 7.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.150 | 8.220 | 8.380 | 8.130 | 0.090 | 1.107% | 7.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.270 | 8.130 | 8.310 | 8.110 | -0.150 | -1.812% | 6.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.300 | 8.280 | 8.350 | 8.100 | -0.020 | -0.241% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.160 | 8.300 | 8.310 | 8.060 | 0.150 | 1.840% | 9.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.000 | 8.150 | 8.170 | 7.970 | 0.180 | 2.258% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.760 | 7.970 | 8.000 | 7.760 | 0.220 | 2.839% | 8.72万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.860 | 7.750 | 8.040 | 7.740 | -0.090 | -1.148% | 9.03万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.990 | 7.840 | 8.020 | 7.780 | -0.190 | -2.366% | 7.21万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.000 | 8.030 | 8.040 | 7.880 | 0.050 | 0.627% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.140 | 7.980 | 8.200 | 7.930 | -0.230 | -2.801% | 12.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.410 | 8.210 | 8.440 | 8.140 | -0.180 | -2.145% | 11.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.540 | 8.390 | 8.540 | 8.330 | -0.110 | -1.294% | 10.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.730 | 8.500 | 8.730 | 8.460 | -0.120 | -1.392% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.890 | 8.620 | 8.900 | 8.610 | -0.220 | -2.489% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.090 | 8.840 | 9.110 | 8.800 | -0.210 | -2.320% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.990 | 9.050 | 9.110 | 8.950 | 0.100 | 1.117% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.080 | 8.950 | 9.160 | 8.930 | -0.200 | -2.186% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.020 | 9.150 | 9.170 | 8.910 | 0.070 | 0.771% | 14.00万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.120 | 9.080 | 9.180 | 8.910 | -0.050 | -0.548% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.550 | 9.130 | 9.550 | 9.080 | -0.490 | -5.094% | 20.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.680 | 9.620 | 9.750 | 9.530 | 0.040 | 0.418% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.510 | 9.580 | 9.670 | 9.510 | -0.040 | -0.416% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.550 | 9.620 | 9.640 | 9.440 | 0.120 | 1.263% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.480 | 9.500 | 9.580 | 9.430 | 0.000 | 0.000% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.580 | 9.500 | 9.590 | 9.480 | -0.070 | -0.731% | 7.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.530 | 9.570 | 9.630 | 9.480 | 0.060 | 0.631% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.710 | 9.510 | 9.720 | 9.470 | -0.180 | -1.858% | 10.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.650 | 9.690 | 9.730 | 9.560 | 0.100 | 1.043% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.490 | 9.590 | 9.630 | 9.400 | 0.120 | 1.267% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.380 | 9.470 | 9.520 | 9.360 | 0.080 | 0.852% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.470 | 9.390 | 9.500 | 9.320 | -0.080 | -0.845% | 8.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.460 | 9.470 | 9.590 | 9.350 | 0.000 | 0.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.700 | 9.450 | 9.700 | 9.440 | 0.000 | 0.000% | 14.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.470 | 9.540 | 9.830 | 9.420 | 0.000 | 0.000% | 18.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.400 | 9.570 | 9.570 | 9.300 | 0.000 | 0.000% | 20.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.290 | 9.320 | 9.440 | 9.230 | 0.000 | 0.000% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.280 | 9.230 | 9.440 | 9.170 | 0.000 | 0.000% | 17.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.370 | 9.300 | 9.530 | 9.200 | 0.000 | 0.000% | 29.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.180 | 9.610 | 10.090 | 9.040 | 0.000 | 0.000% | 49.36万 | 0.00亿 | 0.000% |