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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.11 | 22.00 | 20.11 | 21.61 | -10.00% | 6.03 | 10.08% |
| 2026-04-21 | 24.43 | 24.54 | 23.81 | 24.01 | -2.20% | 2.36 | 3.49% |
| 2026-04-20 | 24.40 | 25.00 | 24.27 | 24.55 | +0.20% | 2.58 | 3.74% |
| 2026-04-17 | 24.04 | 24.64 | 23.95 | 24.50 | +1.91% | 2.59 | 3.79% |
| 2026-04-16 | 23.82 | 24.30 | 23.64 | 24.04 | +0.88% | 2.05 | 3.04% |
| 2026-04-15 | 23.60 | 24.30 | 23.59 | 23.83 | +1.71% | 2.68 | 3.99% |
| 2026-04-14 | 23.43 | 23.61 | 23.11 | 23.43 | +0.77% | 1.72 | 2.63% |
| 2026-04-13 | 23.34 | 23.62 | 23.13 | 23.25 | -1.57% | 1.63 | 2.50% |
| 2026-04-10 | 23.61 | 24.40 | 23.59 | 23.62 | +0.60% | 2.04 | 3.04% |
| 2026-04-09 | 23.67 | 23.96 | 23.46 | 23.48 | -2.04% | 1.47 | 2.22% |
| 2026-04-08 | 23.33 | 24.09 | 23.10 | 23.97 | +4.76% | 2.31 | 3.47% |
| 2026-04-07 | 22.66 | 23.28 | 22.44 | 22.88 | +1.64% | 1.50 | 2.34% |
| 2026-04-03 | 22.88 | 22.99 | 22.40 | 22.51 | -1.14% | 1.01 | 1.60% |
| 2026-04-02 | 23.18 | 23.65 | 22.66 | 22.77 | -1.47% | 1.52 | 2.35% |
| 2026-04-01 | 22.98 | 23.28 | 22.77 | 23.11 | +3.12% | 1.48 | 2.30% |
| 2026-03-31 | 22.74 | 23.25 | 22.38 | 22.41 | -2.31% | 1.47 | 2.29% |
| 2026-03-30 | 22.63 | 23.08 | 22.47 | 22.94 | -0.22% | 1.20 | 1.87% |
| 2026-03-27 | 22.50 | 23.30 | 22.49 | 22.99 | +0.66% | 1.57 | 2.44% |
| 2026-03-26 | 23.74 | 23.74 | 22.74 | 22.84 | -4.48% | 2.13 | 3.29% |
| 2026-03-25 | 23.69 | 24.08 | 23.41 | 23.91 | +1.49% | 2.61 | 3.92% |