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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.44 | 25.70 | 25.28 | 25.51 | -0.08% | 1.49 | 2.08% |
| 2025-09-16 | 25.86 | 26.06 | 25.11 | 25.53 | -1.28% | 1.92 | 2.69% |
| 2025-09-15 | 26.01 | 26.42 | 25.85 | 25.86 | -0.50% | 1.35 | 1.84% |
| 2025-09-12 | 26.35 | 26.37 | 25.82 | 25.99 | -1.10% | 1.84 | 2.52% |
| 2025-09-11 | 25.70 | 26.37 | 25.35 | 26.28 | +2.22% | 2.07 | 2.84% |
| 2025-09-10 | 26.52 | 26.59 | 25.46 | 25.71 | -2.69% | 2.90 | 4.00% |
| 2025-09-09 | 27.18 | 27.29 | 26.33 | 26.42 | -3.72% | 2.45 | 3.26% |
| 2025-09-08 | 27.53 | 27.80 | 27.00 | 27.44 | +0.99% | 3.06 | 3.99% |
| 2025-09-05 | 26.34 | 27.19 | 25.93 | 27.17 | +4.02% | 3.09 | 4.11% |
| 2025-09-04 | 26.23 | 26.83 | 25.81 | 26.12 | 0.00% | 2.49 | 3.37% |
| 2025-09-03 | 26.97 | 27.02 | 26.10 | 26.12 | -2.79% | 2.45 | 3.29% |
| 2025-09-02 | 27.55 | 27.55 | 26.64 | 26.87 | -2.57% | 3.97 | 5.26% |
| 2025-09-01 | 28.44 | 28.44 | 27.40 | 27.58 | -5.68% | 6.97 | 8.96% |
| 2025-08-29 | 27.76 | 29.55 | 27.55 | 29.24 | +5.60% | 6.71 | 8.38% |
| 2025-08-28 | 27.34 | 27.73 | 26.61 | 27.69 | +1.28% | 4.04 | 5.26% |
| 2025-08-27 | 27.22 | 27.97 | 27.22 | 27.34 | +0.37% | 4.15 | 5.34% |
| 2025-08-26 | 27.15 | 27.60 | 26.93 | 27.24 | +0.37% | 3.32 | 4.33% |
| 2025-08-25 | 27.12 | 27.65 | 26.83 | 27.14 | +0.15% | 3.79 | 5.08% |
| 2025-08-22 | 26.65 | 27.24 | 26.59 | 27.10 | +1.31% | 3.65 | 4.94% |
| 2025-08-21 | 26.78 | 27.15 | 26.60 | 26.75 | +0.19% | 2.78 | 3.78% |