广钢气体 sh.688548
30.09
+0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.86 | 31.02 | 28.20 | 30.09 | +0.77% | 10.00 | 4.87% |
| 2026-05-22 | 31.39 | 31.62 | 29.58 | 29.86 | -2.89% | 10.58 | 5.07% |
| 2026-05-21 | 34.00 | 34.00 | 30.66 | 30.75 | -9.98% | 15.37 | 6.92% |
| 2026-05-20 | 34.74 | 36.10 | 33.36 | 34.16 | -1.78% | 13.17 | 5.55% |
| 2026-05-19 | 32.54 | 34.96 | 31.11 | 34.78 | +5.33% | 14.37 | 6.25% |
| 2026-05-18 | 32.69 | 33.65 | 30.88 | 33.02 | +3.93% | 14.85 | 6.57% |
| 2026-05-15 | 30.19 | 32.98 | 28.91 | 31.77 | +5.72% | 15.74 | 7.32% |
| 2026-05-14 | 29.50 | 31.90 | 29.48 | 30.05 | +2.18% | 12.94 | 6.12% |
| 2026-05-13 | 28.05 | 29.84 | 27.76 | 29.41 | +3.89% | 10.06 | 5.06% |
| 2026-05-12 | 28.45 | 29.00 | 27.88 | 28.31 | -0.84% | 7.71 | 3.94% |
| 2026-05-11 | 27.85 | 29.09 | 27.37 | 28.55 | +3.29% | 12.45 | 6.39% |
| 2026-05-08 | 27.87 | 28.80 | 27.60 | 27.64 | -0.58% | 8.71 | 4.50% |
| 2026-05-07 | 29.02 | 29.35 | 27.38 | 27.80 | -7.33% | 16.57 | 8.58% |
| 2026-05-06 | 30.60 | 31.23 | 29.86 | 30.00 | -0.20% | 9.31 | 4.39% |
| 2026-04-30 | 31.04 | 31.80 | 29.56 | 30.06 | -1.35% | 10.03 | 4.78% |
| 2026-04-29 | 30.44 | 31.67 | 30.10 | 30.47 | -1.01% | 9.09 | 4.26% |
| 2026-04-28 | 32.01 | 32.13 | 29.62 | 30.78 | -3.18% | 13.05 | 6.10% |
| 2026-04-27 | 30.00 | 34.80 | 30.00 | 31.79 | +5.23% | 16.14 | 7.15% |
| 2026-04-24 | 30.00 | 32.37 | 29.50 | 30.21 | +0.53% | 13.02 | 6.10% |
| 2026-04-23 | 30.36 | 30.68 | 29.20 | 30.05 | +0.77% | 10.18 | 4.91% |