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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.16 | 11.19 | 10.79 | 11.03 | +0.64% | 2.77 | 3.64% |
| 2025-08-19 | 11.10 | 11.18 | 10.85 | 10.96 | -1.88% | 2.70 | 3.54% |
| 2025-08-18 | 11.26 | 11.41 | 11.05 | 11.16 | -1.50% | 4.69 | 6.06% |
| 2025-08-15 | 11.24 | 11.44 | 11.16 | 11.33 | -0.26% | 4.14 | 5.30% |
| 2025-08-14 | 11.56 | 11.75 | 11.01 | 11.36 | -0.52% | 6.71 | 8.62% |
| 2025-08-13 | 10.67 | 12.12 | 10.67 | 11.42 | +13.13% | 10.77 | 13.67% |
| 2025-08-12 | 10.17 | 10.17 | 9.91 | 10.10 | -0.30% | 1.69 | 2.48% |
| 2025-08-11 | 10.15 | 10.27 | 10.12 | 10.13 | -0.49% | 1.13 | 1.63% |
| 2025-08-08 | 10.24 | 10.26 | 10.12 | 10.18 | -0.29% | 0.66 | 0.95% |
| 2025-08-07 | 10.20 | 10.31 | 10.14 | 10.21 | 0.00% | 0.88 | 1.26% |
| 2025-08-06 | 10.07 | 10.27 | 10.03 | 10.21 | +1.39% | 0.95 | 1.37% |
| 2025-08-05 | 10.10 | 10.27 | 10.03 | 10.07 | +0.10% | 0.98 | 1.41% |
| 2025-08-04 | 9.86 | 10.10 | 9.83 | 10.06 | +1.82% | 0.89 | 1.30% |
| 2025-08-01 | 9.92 | 9.95 | 9.81 | 9.88 | -0.20% | 0.66 | 0.98% |
| 2025-07-31 | 10.01 | 10.10 | 9.86 | 9.90 | -1.49% | 1.04 | 1.52% |
| 2025-07-30 | 10.15 | 10.22 | 10.00 | 10.05 | -0.98% | 0.88 | 1.27% |
| 2025-07-29 | 10.02 | 10.15 | 9.95 | 10.15 | +1.50% | 1.13 | 1.64% |
| 2025-07-28 | 10.10 | 10.11 | 9.99 | 10.00 | -0.79% | 0.77 | 1.12% |
| 2025-07-25 | 10.03 | 10.09 | 9.98 | 10.08 | +0.80% | 0.94 | 1.37% |
| 2025-07-24 | 9.85 | 10.03 | 9.85 | 10.00 | +1.31% | 1.01 | 1.48% |