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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.81 | 9.93 | 9.81 | 9.87 | -0.10% | 0.96 | 1.43% |
| 2025-07-22 | 9.82 | 9.89 | 9.80 | 9.88 | +0.71% | 0.83 | 1.24% |
| 2025-07-21 | 9.82 | 9.84 | 9.77 | 9.81 | +0.10% | 0.62 | 0.93% |
| 2025-07-18 | 9.84 | 9.86 | 9.75 | 9.80 | -0.20% | 0.66 | 0.98% |
| 2025-07-17 | 9.88 | 9.88 | 9.77 | 9.82 | -0.40% | 0.73 | 1.09% |
| 2025-07-16 | 9.96 | 9.96 | 9.83 | 9.86 | -0.60% | 0.74 | 1.10% |
| 2025-07-15 | 10.00 | 10.02 | 9.81 | 9.92 | -0.40% | 0.81 | 1.19% |
| 2025-07-14 | 9.96 | 10.02 | 9.94 | 9.96 | 0.00% | 0.43 | 0.63% |
| 2025-07-11 | 9.96 | 10.01 | 9.90 | 9.96 | +0.10% | 0.53 | 0.79% |
| 2025-07-10 | 9.92 | 10.00 | 9.92 | 9.95 | +0.20% | 0.43 | 0.64% |
| 2025-07-09 | 9.94 | 10.01 | 9.91 | 9.93 | -0.20% | 0.44 | 0.65% |
| 2025-07-08 | 9.90 | 10.05 | 9.90 | 9.95 | +0.81% | 0.54 | 0.80% |
| 2025-07-07 | 9.87 | 9.94 | 9.85 | 9.87 | 0.00% | 0.40 | 0.59% |
| 2025-07-04 | 9.95 | 10.00 | 9.86 | 9.87 | -0.80% | 0.48 | 0.70% |
| 2025-07-03 | 9.99 | 10.06 | 9.93 | 9.95 | -0.40% | 0.50 | 0.73% |
| 2025-07-02 | 10.13 | 10.15 | 9.96 | 9.99 | -1.67% | 0.85 | 1.24% |
| 2025-07-01 | 10.03 | 10.26 | 9.96 | 10.16 | +1.70% | 1.17 | 1.69% |
| 2025-06-30 | 10.03 | 10.09 | 9.95 | 9.99 | +0.20% | 0.86 | 1.26% |
| 2025-06-27 | 9.92 | 10.16 | 9.87 | 9.97 | +1.21% | 1.23 | 1.79% |
| 2025-06-26 | 9.96 | 9.99 | 9.84 | 9.85 | -0.90% | 0.71 | 1.04% |