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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.94 | 9.97 | 9.85 | 9.94 | +0.30% | 0.67 | 0.99% |
| 2025-06-24 | 9.92 | 9.98 | 9.79 | 9.91 | -0.60% | 0.93 | 1.38% |
| 2025-06-23 | 9.70 | 10.16 | 9.70 | 9.97 | +2.35% | 1.14 | 1.68% |
| 2025-06-20 | 9.65 | 9.85 | 9.65 | 9.74 | +0.10% | 0.28 | 0.42% |
| 2025-06-19 | 9.72 | 9.82 | 9.64 | 9.73 | +0.31% | 0.39 | 0.59% |
| 2025-06-18 | 9.71 | 9.77 | 9.64 | 9.70 | 0.00% | 0.29 | 0.44% |
| 2025-06-17 | 9.65 | 9.72 | 9.59 | 9.70 | +0.51% | 0.29 | 0.43% |
| 2025-06-16 | 9.63 | 9.73 | 9.59 | 9.65 | -0.31% | 0.60 | 0.90% |
| 2025-06-13 | 9.92 | 9.94 | 9.63 | 9.68 | -2.40% | 1.22 | 1.82% |
| 2025-06-12 | 9.92 | 9.97 | 9.78 | 9.92 | +0.10% | 0.61 | 0.89% |
| 2025-06-11 | 9.69 | 9.99 | 9.69 | 9.91 | +2.25% | 0.84 | 1.24% |
| 2025-06-10 | 9.78 | 9.83 | 9.58 | 9.69 | -0.91% | 0.49 | 0.74% |
| 2025-06-09 | 9.87 | 9.91 | 9.76 | 9.78 | -0.70% | 0.79 | 1.17% |
| 2025-06-06 | 9.86 | 9.97 | 9.81 | 9.85 | -0.40% | 0.37 | 0.54% |
| 2025-06-05 | 9.80 | 10.00 | 9.75 | 9.89 | +1.01% | 0.55 | 0.81% |
| 2025-06-04 | 9.81 | 9.85 | 9.60 | 9.79 | -0.20% | 0.73 | 1.09% |
| 2025-06-03 | 9.90 | 9.96 | 9.73 | 9.81 | -0.90% | 0.88 | 1.30% |
| 2025-05-30 | 9.95 | 10.03 | 9.85 | 9.90 | -0.99% | 0.43 | 0.63% |
| 2025-05-29 | 9.96 | 10.07 | 9.89 | 10.00 | +1.00% | 0.58 | 0.84% |
| 2025-05-28 | 10.02 | 10.02 | 9.89 | 9.90 | -0.99% | 0.37 | 0.54% |