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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.80 | 26.95 | 25.42 | 25.72 | -1.42% | 5.75 | 8.72% |
| 2025-07-22 | 25.60 | 26.47 | 25.11 | 26.09 | +6.58% | 6.60 | 10.21% |
| 2025-07-21 | 24.38 | 24.55 | 24.18 | 24.48 | +0.41% | 1.96 | 3.19% |
| 2025-07-18 | 24.75 | 24.78 | 24.32 | 24.38 | -1.49% | 1.92 | 3.12% |
| 2025-07-17 | 24.46 | 24.76 | 24.21 | 24.75 | +1.23% | 2.42 | 3.94% |
| 2025-07-16 | 24.01 | 24.54 | 23.97 | 24.45 | +0.04% | 3.06 | 4.99% |
| 2025-07-15 | 26.18 | 26.18 | 23.96 | 24.44 | -9.82% | 6.88 | 12.22% |
| 2025-07-14 | 26.90 | 27.65 | 26.90 | 27.10 | +0.15% | 3.67 | 5.92% |
| 2025-07-11 | 26.74 | 27.06 | 26.58 | 27.06 | +1.20% | 2.61 | 4.25% |
| 2025-07-10 | 26.67 | 26.90 | 26.63 | 26.74 | +0.07% | 1.82 | 2.98% |
| 2025-07-09 | 27.00 | 27.08 | 26.63 | 26.72 | -1.51% | 3.21 | 5.25% |
| 2025-07-08 | 27.29 | 27.30 | 26.94 | 27.13 | -0.33% | 3.89 | 6.29% |
| 2025-07-07 | 26.96 | 27.49 | 26.91 | 27.22 | +1.19% | 3.07 | 4.95% |
| 2025-07-04 | 27.60 | 27.78 | 26.81 | 26.90 | -2.92% | 3.59 | 5.80% |
| 2025-07-03 | 27.58 | 27.85 | 27.30 | 27.71 | +0.25% | 3.08 | 4.94% |
| 2025-07-02 | 28.58 | 29.17 | 27.54 | 27.64 | -2.81% | 3.87 | 6.12% |
| 2025-07-01 | 28.72 | 28.94 | 28.10 | 28.44 | -0.59% | 3.97 | 6.16% |
| 2025-06-30 | 28.59 | 29.14 | 28.33 | 28.61 | +1.24% | 4.78 | 7.50% |
| 2025-06-27 | 29.09 | 29.18 | 28.09 | 28.26 | -2.85% | 6.18 | 9.35% |
| 2025-06-26 | 27.28 | 31.53 | 27.05 | 29.09 | +6.67% | 10.53 | 16.47% |