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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.48 | 26.75 | 26.11 | 26.70 | +0.83% | 3.05 | 4.21% |
| 2025-08-19 | 26.30 | 26.87 | 26.23 | 26.48 | +0.27% | 3.37 | 4.65% |
| 2025-08-18 | 26.38 | 26.56 | 26.10 | 26.41 | +0.49% | 3.70 | 5.13% |
| 2025-08-15 | 25.52 | 26.38 | 25.52 | 26.28 | +2.98% | 3.32 | 4.65% |
| 2025-08-14 | 26.00 | 26.03 | 25.48 | 25.52 | -1.69% | 2.21 | 3.13% |
| 2025-08-13 | 25.90 | 26.07 | 25.69 | 25.96 | -0.08% | 2.71 | 3.86% |
| 2025-08-12 | 26.40 | 26.49 | 25.66 | 25.98 | -1.55% | 3.51 | 4.99% |
| 2025-08-11 | 25.55 | 26.48 | 25.40 | 26.39 | +3.53% | 5.51 | 7.79% |
| 2025-08-08 | 25.20 | 25.58 | 24.97 | 25.49 | +1.11% | 3.67 | 5.46% |
| 2025-08-07 | 25.08 | 25.27 | 24.77 | 25.21 | +0.64% | 2.58 | 3.90% |
| 2025-08-06 | 25.00 | 25.24 | 24.73 | 25.05 | +0.28% | 2.25 | 3.40% |
| 2025-08-05 | 24.92 | 25.37 | 24.79 | 24.98 | +0.56% | 2.28 | 3.43% |
| 2025-08-04 | 24.64 | 25.03 | 24.55 | 24.84 | +0.32% | 1.75 | 2.68% |
| 2025-08-01 | 24.51 | 25.10 | 24.39 | 24.76 | +0.73% | 2.26 | 3.46% |
| 2025-07-31 | 24.78 | 24.96 | 24.40 | 24.58 | -0.81% | 1.61 | 2.49% |
| 2025-07-30 | 24.86 | 25.08 | 24.66 | 24.78 | -0.68% | 2.04 | 3.12% |
| 2025-07-29 | 24.74 | 24.97 | 24.32 | 24.95 | +0.85% | 3.25 | 5.23% |
| 2025-07-28 | 24.80 | 24.95 | 24.68 | 24.74 | -0.48% | 1.86 | 2.99% |
| 2025-07-25 | 25.32 | 25.36 | 24.72 | 24.86 | -2.09% | 2.49 | 3.97% |
| 2025-07-24 | 25.40 | 25.60 | 25.25 | 25.39 | -1.28% | 3.07 | 4.80% |