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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.95 | 25.95 | 24.88 | 24.90 | -4.03% | 1.65 | 3.03% |
| 2025-05-26 | 25.63 | 26.30 | 25.49 | 25.95 | +1.98% | 2.13 | 3.78% |
| 2025-05-23 | 25.81 | 26.11 | 25.18 | 25.44 | -1.19% | 1.07 | 1.93% |
| 2025-05-22 | 25.82 | 26.08 | 25.60 | 25.75 | -0.34% | 0.66 | 1.18% |
| 2025-05-21 | 26.50 | 26.66 | 25.45 | 25.84 | -2.02% | 1.53 | 2.72% |
| 2025-05-20 | 26.44 | 26.76 | 26.18 | 26.37 | -0.37% | 0.89 | 1.54% |
| 2025-05-19 | 26.64 | 27.00 | 25.65 | 26.47 | -0.41% | 2.06 | 3.60% |
| 2025-05-16 | 25.84 | 27.07 | 25.69 | 26.58 | +2.86% | 2.16 | 3.76% |
| 2025-05-15 | 25.97 | 26.10 | 25.57 | 25.84 | -1.17% | 0.97 | 1.73% |
| 2025-05-14 | 26.22 | 26.39 | 25.72 | 26.14 | -0.41% | 1.29 | 2.28% |
| 2025-05-13 | 26.04 | 27.46 | 26.04 | 26.25 | +1.06% | 3.19 | 5.47% |
| 2025-05-12 | 25.50 | 26.39 | 25.35 | 25.98 | +1.74% | 1.57 | 2.78% |
| 2025-05-09 | 26.29 | 26.31 | 25.35 | 25.53 | -2.96% | 1.32 | 2.37% |
| 2025-05-08 | 25.95 | 26.44 | 25.28 | 26.31 | +0.91% | 1.86 | 3.30% |
| 2025-05-07 | 25.27 | 26.58 | 25.26 | 26.07 | +4.10% | 2.60 | 4.60% |
| 2025-05-06 | 24.42 | 25.44 | 24.42 | 25.05 | +3.42% | 1.41 | 2.60% |