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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.56 | 25.25 | 24.52 | 25.21 | +2.44% | 2.69 | 3.82% |
| 2026-01-16 | 24.61 | 24.92 | 24.46 | 24.61 | -0.08% | 1.95 | 2.82% |
| 2026-01-15 | 24.14 | 24.76 | 24.11 | 24.63 | +0.98% | 2.09 | 3.05% |
| 2026-01-14 | 24.20 | 24.94 | 24.08 | 24.39 | -0.04% | 3.21 | 4.66% |
| 2026-01-13 | 25.45 | 25.54 | 24.30 | 24.40 | -4.91% | 4.19 | 6.04% |
| 2026-01-12 | 25.29 | 25.87 | 24.80 | 25.66 | +1.42% | 5.38 | 7.59% |
| 2026-01-09 | 25.00 | 25.77 | 24.66 | 25.30 | +1.98% | 4.94 | 6.96% |
| 2026-01-08 | 24.00 | 24.98 | 23.82 | 24.81 | +3.20% | 4.58 | 6.63% |
| 2026-01-07 | 23.59 | 24.16 | 23.34 | 24.04 | +2.34% | 3.57 | 5.33% |
| 2026-01-06 | 23.21 | 23.50 | 23.09 | 23.49 | +1.56% | 2.40 | 3.68% |
| 2026-01-05 | 22.75 | 23.31 | 22.75 | 23.13 | +1.98% | 2.33 | 3.59% |
| 2025-12-31 | 23.12 | 23.12 | 22.58 | 22.68 | -1.52% | 1.64 | 2.58% |
| 2025-12-30 | 22.88 | 23.30 | 22.56 | 23.03 | +0.92% | 1.63 | 2.53% |
| 2025-12-29 | 23.11 | 23.18 | 22.68 | 22.82 | -1.43% | 1.66 | 2.59% |
| 2025-12-26 | 23.35 | 23.48 | 22.90 | 23.15 | -0.52% | 2.18 | 3.34% |
| 2025-12-25 | 23.02 | 23.36 | 23.00 | 23.27 | +0.34% | 1.60 | 2.46% |
| 2025-12-24 | 23.05 | 23.42 | 22.75 | 23.19 | +1.53% | 1.91 | 2.94% |
| 2025-12-23 | 23.03 | 23.16 | 22.75 | 22.84 | -1.38% | 1.36 | 2.12% |
| 2025-12-22 | 22.75 | 23.43 | 22.63 | 23.16 | +2.03% | 1.91 | 2.96% |
| 2025-12-19 | 22.60 | 23.20 | 22.51 | 22.70 | +1.98% | 1.68 | 2.63% |