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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.50 | 22.66 | 21.98 | 22.08 | -1.52% | 0.93 | 1.50% |
| 2025-11-19 | 22.94 | 23.10 | 22.36 | 22.42 | -2.35% | 1.25 | 1.97% |
| 2025-11-18 | 23.49 | 23.52 | 22.89 | 22.96 | -2.63% | 1.45 | 2.24% |
| 2025-11-17 | 23.85 | 23.87 | 23.46 | 23.58 | -0.76% | 1.14 | 1.72% |
| 2025-11-14 | 23.94 | 24.12 | 23.74 | 23.76 | -1.53% | 1.05 | 1.57% |
| 2025-11-13 | 23.72 | 24.42 | 23.72 | 24.13 | +1.05% | 1.37 | 2.01% |
| 2025-11-12 | 24.49 | 24.50 | 23.63 | 23.88 | -1.65% | 1.81 | 2.70% |
| 2025-11-11 | 24.50 | 24.70 | 24.20 | 24.28 | -0.82% | 1.38 | 2.01% |
| 2025-11-10 | 24.44 | 24.95 | 24.36 | 24.48 | +0.16% | 1.49 | 2.16% |
| 2025-11-07 | 24.95 | 24.95 | 24.41 | 24.44 | -2.00% | 1.62 | 2.35% |
| 2025-11-06 | 24.60 | 25.25 | 24.53 | 24.94 | +1.55% | 2.04 | 2.91% |
| 2025-11-05 | 24.24 | 24.63 | 24.01 | 24.56 | +0.24% | 1.59 | 2.32% |
| 2025-11-04 | 25.03 | 25.32 | 24.28 | 24.50 | -1.96% | 2.17 | 3.13% |
| 2025-11-03 | 25.70 | 25.82 | 24.73 | 24.99 | -2.84% | 2.71 | 3.86% |
| 2025-10-31 | 25.95 | 26.18 | 25.70 | 25.72 | -0.69% | 2.43 | 3.34% |
| 2025-10-30 | 26.00 | 26.42 | 25.52 | 25.90 | -0.58% | 3.22 | 4.44% |
| 2025-10-29 | 25.80 | 26.26 | 25.54 | 26.05 | +1.01% | 3.08 | 4.22% |
| 2025-10-28 | 25.70 | 26.66 | 25.33 | 25.79 | +1.26% | 5.08 | 6.96% |
| 2025-10-27 | 25.56 | 26.20 | 25.38 | 25.47 | +0.32% | 3.60 | 4.99% |
| 2025-10-24 | 25.70 | 25.87 | 25.27 | 25.39 | -1.32% | 3.13 | 4.39% |