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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.38 | 23.88 | 22.71 | 23.56 | +3.61% | 2.58 | 3.94% |
| 2026-03-23 | 23.85 | 24.18 | 22.61 | 22.74 | -7.30% | 3.26 | 4.96% |
| 2026-03-20 | 24.88 | 25.88 | 24.50 | 24.53 | -1.64% | 2.77 | 3.94% |
| 2026-03-19 | 25.19 | 25.80 | 24.80 | 24.94 | -3.74% | 2.67 | 3.77% |
| 2026-03-18 | 25.93 | 26.60 | 25.46 | 25.91 | -0.58% | 2.87 | 3.96% |
| 2026-03-17 | 26.59 | 27.46 | 25.98 | 26.06 | -0.84% | 3.92 | 5.25% |
| 2026-03-16 | 27.00 | 27.59 | 25.81 | 26.28 | -1.76% | 3.86 | 5.22% |
| 2026-03-13 | 27.19 | 27.30 | 26.31 | 26.75 | -1.07% | 4.45 | 5.92% |
| 2026-03-12 | 27.78 | 27.95 | 26.45 | 27.04 | -2.66% | 4.79 | 6.34% |
| 2026-03-11 | 28.60 | 28.88 | 27.61 | 27.78 | -3.88% | 5.42 | 6.88% |
| 2026-03-10 | 29.20 | 29.48 | 28.14 | 28.90 | +0.73% | 5.46 | 6.75% |
| 2026-03-09 | 28.00 | 29.13 | 26.50 | 28.69 | +1.56% | 7.37 | 9.44% |
| 2026-03-06 | 29.39 | 30.95 | 28.18 | 28.25 | -3.09% | 12.98 | 15.61% |
| 2026-03-05 | 28.00 | 29.92 | 27.40 | 29.15 | +8.44% | 12.33 | 15.22% |
| 2026-03-04 | 25.37 | 28.09 | 25.06 | 26.88 | +5.21% | 7.66 | 10.12% |
| 2026-03-03 | 28.70 | 28.72 | 25.52 | 25.55 | -10.35% | 8.36 | 11.21% |
| 2026-03-02 | 24.51 | 28.69 | 24.51 | 28.50 | +14.23% | 11.58 | 15.48% |
| 2026-02-27 | 23.98 | 25.36 | 23.66 | 24.95 | +4.52% | 4.60 | 6.61% |
| 2026-02-26 | 23.10 | 23.92 | 22.87 | 23.87 | +3.78% | 2.16 | 3.28% |
| 2026-02-25 | 22.63 | 23.15 | 22.58 | 23.00 | +1.86% | 1.51 | 2.35% |