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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.12 | 22.64 | 22.12 | 22.58 | +2.45% | 1.11 | 1.76% |
| 2026-02-13 | 22.46 | 22.50 | 21.95 | 22.04 | -1.87% | 1.08 | 1.73% |
| 2026-02-12 | 22.42 | 22.63 | 22.27 | 22.46 | +0.18% | 0.87 | 1.37% |
| 2026-02-11 | 22.53 | 22.75 | 22.39 | 22.42 | -0.40% | 0.81 | 1.28% |
| 2026-02-10 | 22.38 | 22.69 | 22.22 | 22.51 | +0.85% | 1.12 | 1.78% |
| 2026-02-09 | 22.18 | 22.39 | 22.04 | 22.32 | +1.78% | 1.10 | 1.76% |
| 2026-02-06 | 21.90 | 22.19 | 21.81 | 21.93 | -0.36% | 0.93 | 1.51% |
| 2026-02-05 | 22.36 | 22.36 | 21.88 | 22.01 | -1.83% | 1.15 | 1.85% |
| 2026-02-04 | 22.22 | 22.62 | 22.14 | 22.42 | +0.22% | 1.42 | 2.26% |
| 2026-02-03 | 22.20 | 22.39 | 22.02 | 22.37 | +1.91% | 1.35 | 2.17% |
| 2026-02-02 | 22.54 | 22.68 | 21.93 | 21.95 | -2.92% | 1.73 | 2.77% |
| 2026-01-30 | 23.01 | 23.01 | 21.97 | 22.61 | -6.99% | 4.64 | 7.34% |
| 2026-01-29 | 24.79 | 25.03 | 24.27 | 24.31 | -2.33% | 2.16 | 3.12% |
| 2026-01-28 | 25.40 | 25.40 | 24.71 | 24.89 | -1.97% | 1.73 | 2.48% |
| 2026-01-27 | 25.30 | 25.51 | 24.35 | 25.39 | -0.51% | 2.68 | 3.83% |
| 2026-01-26 | 25.72 | 26.16 | 25.22 | 25.52 | -0.85% | 3.42 | 4.77% |
| 2026-01-23 | 25.33 | 25.98 | 25.10 | 25.74 | +1.94% | 3.08 | 4.30% |
| 2026-01-22 | 24.93 | 25.36 | 24.93 | 25.25 | +1.32% | 2.15 | 3.05% |
| 2026-01-21 | 24.60 | 25.06 | 24.43 | 24.92 | +0.61% | 1.64 | 2.35% |
| 2026-01-20 | 25.25 | 25.28 | 24.50 | 24.77 | -1.75% | 2.07 | 2.98% |