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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.15 | 26.15 | 25.08 | 25.73 | -1.72% | 2.75 | 3.85% |
| 2025-10-22 | 25.50 | 26.76 | 25.28 | 26.18 | +1.71% | 3.71 | 5.08% |
| 2025-10-21 | 25.40 | 26.06 | 25.00 | 25.74 | +2.18% | 3.62 | 5.04% |
| 2025-10-20 | 25.75 | 26.46 | 24.97 | 25.19 | +3.28% | 5.18 | 7.21% |
| 2025-10-17 | 24.40 | 25.01 | 23.88 | 24.39 | -0.12% | 5.08 | 7.41% |
| 2025-10-16 | 24.93 | 25.24 | 24.21 | 24.42 | -4.01% | 5.00 | 7.27% |
| 2025-10-15 | 25.60 | 26.07 | 23.42 | 25.44 | -9.95% | 11.79 | 17.15% |
| 2025-10-14 | 30.52 | 30.79 | 27.97 | 28.25 | -5.58% | 9.36 | 11.48% |
| 2025-10-13 | 28.50 | 30.38 | 28.50 | 29.92 | -0.99% | 8.76 | 10.55% |
| 2025-10-10 | 29.57 | 32.34 | 29.00 | 30.22 | +2.48% | 13.96 | 16.09% |
| 2025-10-09 | 28.06 | 29.49 | 27.85 | 29.49 | +8.18% | 8.13 | 10.00% |
| 2025-09-30 | 27.07 | 27.70 | 26.83 | 27.26 | +1.64% | 3.25 | 4.26% |
| 2025-09-29 | 26.97 | 27.10 | 26.34 | 26.82 | -0.48% | 2.92 | 3.89% |
| 2025-09-26 | 26.26 | 27.50 | 26.26 | 26.95 | +1.77% | 4.55 | 5.99% |
| 2025-09-25 | 25.82 | 27.37 | 25.82 | 26.48 | +2.32% | 3.95 | 5.26% |
| 2025-09-24 | 25.59 | 26.08 | 25.38 | 25.88 | +0.31% | 1.81 | 2.51% |
| 2025-09-23 | 25.89 | 26.00 | 24.78 | 25.80 | -0.27% | 2.19 | 3.09% |
| 2025-09-22 | 26.40 | 26.49 | 25.58 | 25.87 | -2.01% | 2.03 | 2.79% |
| 2025-09-19 | 25.85 | 27.06 | 25.80 | 26.40 | +3.61% | 4.15 | 5.59% |
| 2025-09-18 | 25.50 | 26.06 | 25.07 | 25.48 | -0.12% | 2.56 | 3.55% |