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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.55 | 22.61 | 22.22 | 22.26 | -1.50% | 1.19 | 1.89% |
| 2025-12-17 | 22.41 | 22.67 | 22.03 | 22.60 | +0.40% | 1.50 | 2.40% |
| 2025-12-16 | 23.20 | 23.22 | 22.41 | 22.51 | -4.78% | 2.12 | 3.34% |
| 2025-12-15 | 23.00 | 24.05 | 23.00 | 23.64 | +1.24% | 3.68 | 5.55% |
| 2025-12-12 | 21.74 | 23.90 | 21.72 | 23.35 | +8.10% | 4.82 | 7.49% |
| 2025-12-11 | 21.78 | 21.88 | 21.53 | 21.60 | +0.09% | 0.87 | 1.43% |
| 2025-12-10 | 21.70 | 21.71 | 21.38 | 21.58 | -0.51% | 0.72 | 1.20% |
| 2025-12-09 | 22.09 | 22.21 | 21.68 | 21.69 | -2.21% | 0.94 | 1.53% |
| 2025-12-08 | 22.10 | 22.54 | 22.08 | 22.18 | +1.46% | 1.38 | 2.21% |
| 2025-12-05 | 21.36 | 21.86 | 21.31 | 21.86 | +1.82% | 0.92 | 1.51% |
| 2025-12-04 | 21.47 | 21.67 | 21.34 | 21.47 | -0.05% | 0.50 | 0.84% |
| 2025-12-03 | 21.80 | 21.87 | 21.43 | 21.48 | -1.33% | 0.67 | 1.11% |
| 2025-12-02 | 22.00 | 22.00 | 21.76 | 21.77 | -1.09% | 0.52 | 0.84% |
| 2025-12-01 | 21.85 | 22.06 | 21.76 | 22.01 | +0.78% | 0.78 | 1.26% |
| 2025-11-28 | 21.61 | 21.84 | 21.48 | 21.84 | +1.06% | 0.53 | 0.86% |
| 2025-11-27 | 21.57 | 21.93 | 21.54 | 21.61 | +0.19% | 0.69 | 1.13% |
| 2025-11-26 | 21.94 | 22.10 | 21.52 | 21.57 | -1.64% | 0.88 | 1.44% |
| 2025-11-25 | 21.63 | 22.22 | 21.59 | 21.93 | +1.29% | 1.16 | 1.88% |
| 2025-11-24 | 21.28 | 21.76 | 21.15 | 21.65 | +3.49% | 1.41 | 2.34% |
| 2025-11-21 | 21.96 | 21.96 | 20.86 | 20.92 | -5.25% | 1.64 | 2.75% |