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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.00 | 29.50 | 27.15 | 27.27 | +2.91% | 7.80 | 12.56% |
| 2025-06-24 | 26.04 | 26.54 | 25.69 | 26.50 | +2.47% | 1.14 | 1.95% |
| 2025-06-23 | 26.05 | 26.20 | 25.38 | 25.86 | -0.96% | 1.00 | 1.75% |
| 2025-06-20 | 26.80 | 26.88 | 26.08 | 26.11 | -2.61% | 0.87 | 1.48% |
| 2025-06-19 | 27.11 | 27.11 | 26.46 | 26.81 | -1.11% | 1.57 | 2.65% |
| 2025-06-18 | 26.73 | 27.37 | 26.37 | 27.11 | +3.47% | 2.54 | 4.25% |
| 2025-06-17 | 27.20 | 27.20 | 26.16 | 26.20 | -3.32% | 1.24 | 2.16% |
| 2025-06-16 | 27.00 | 27.58 | 26.48 | 27.10 | -0.11% | 2.09 | 3.58% |
| 2025-06-13 | 27.22 | 27.49 | 26.65 | 27.13 | -0.33% | 2.09 | 3.60% |
| 2025-06-12 | 26.55 | 27.46 | 26.04 | 27.22 | +3.07% | 2.11 | 3.67% |
| 2025-06-11 | 26.16 | 26.58 | 25.96 | 26.41 | +0.94% | 1.38 | 2.42% |
| 2025-06-10 | 26.04 | 26.59 | 25.70 | 26.16 | +0.84% | 1.15 | 2.01% |
| 2025-06-09 | 26.12 | 26.36 | 25.72 | 25.95 | +0.54% | 0.94 | 1.66% |
| 2025-06-06 | 25.74 | 26.00 | 25.52 | 25.81 | +0.35% | 0.65 | 1.16% |
| 2025-06-05 | 26.28 | 26.28 | 25.56 | 25.72 | -1.92% | 1.15 | 2.04% |
| 2025-06-04 | 26.22 | 26.59 | 25.66 | 26.22 | +1.18% | 1.82 | 3.18% |
| 2025-06-03 | 25.36 | 26.19 | 25.02 | 25.92 | +1.78% | 1.63 | 2.91% |
| 2025-05-30 | 25.08 | 25.75 | 24.91 | 25.46 | +1.53% | 1.34 | 2.42% |
| 2025-05-29 | 25.23 | 25.37 | 24.87 | 25.08 | -0.82% | 1.25 | 2.29% |
| 2025-05-28 | 25.07 | 26.04 | 24.87 | 25.29 | +1.55% | 1.70 | 3.07% |