广大特材 sh.688186
21.11
+7.32%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.68 | 21.28 | 19.60 | 21.11 | +7.32% | 2.64 | 4.49% |
| 2026-05-22 | 19.10 | 19.83 | 18.56 | 19.67 | +5.07% | 1.43 | 2.64% |
| 2026-05-21 | 19.05 | 19.28 | 18.71 | 18.72 | -0.95% | 1.42 | 2.68% |
| 2026-05-20 | 19.06 | 19.20 | 18.61 | 18.90 | -1.61% | 1.03 | 1.94% |
| 2026-05-19 | 19.39 | 19.59 | 18.78 | 19.21 | -1.28% | 1.09 | 2.04% |
| 2026-05-18 | 19.85 | 19.94 | 19.32 | 19.46 | -2.26% | 1.05 | 1.91% |
| 2026-05-15 | 20.00 | 20.26 | 19.70 | 19.91 | -0.70% | 1.04 | 1.85% |
| 2026-05-14 | 20.99 | 20.99 | 19.95 | 20.05 | -3.65% | 1.36 | 2.39% |
| 2026-05-13 | 20.60 | 21.13 | 20.51 | 20.81 | +0.68% | 1.17 | 2.00% |
| 2026-05-12 | 21.41 | 21.41 | 20.60 | 20.67 | -2.91% | 1.74 | 2.98% |
| 2026-05-11 | 21.46 | 21.65 | 21.12 | 21.29 | -1.11% | 1.72 | 2.88% |
| 2026-05-08 | 21.06 | 21.77 | 20.90 | 21.53 | +1.80% | 1.48 | 2.46% |
| 2026-05-07 | 21.00 | 21.56 | 20.94 | 21.15 | +1.83% | 1.54 | 2.59% |
| 2026-05-06 | 20.00 | 21.31 | 20.00 | 20.77 | +5.32% | 2.37 | 4.05% |
| 2026-04-30 | 20.43 | 20.50 | 19.53 | 19.72 | -3.52% | 1.99 | 3.56% |
| 2026-04-29 | 20.09 | 20.54 | 19.89 | 20.44 | +1.69% | 1.10 | 1.93% |
| 2026-04-28 | 20.55 | 20.89 | 19.97 | 20.10 | -3.13% | 1.75 | 3.08% |
| 2026-04-27 | 20.72 | 21.00 | 20.35 | 20.75 | -0.10% | 1.42 | 2.44% |
| 2026-04-24 | 21.25 | 21.49 | 20.58 | 20.77 | -2.44% | 1.94 | 3.31% |
| 2026-04-23 | 21.76 | 22.22 | 21.04 | 21.29 | -1.48% | 2.83 | 4.69% |