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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.78 | 10.03 | 9.69 | 10.00 | +2.54% | 0.86 | 1.27% |
| 2025-05-26 | 9.75 | 9.83 | 9.68 | 9.75 | +0.20% | 0.34 | 0.50% |
| 2025-05-23 | 9.85 | 9.93 | 9.71 | 9.73 | -1.21% | 0.45 | 0.67% |
| 2025-05-22 | 9.92 | 10.00 | 9.83 | 9.85 | -1.19% | 0.56 | 0.82% |
| 2025-05-21 | 9.95 | 10.01 | 9.85 | 9.97 | +0.20% | 0.56 | 0.82% |
| 2025-05-20 | 10.04 | 10.05 | 9.90 | 9.95 | -0.79% | 1.11 | 1.61% |
| 2025-05-19 | 10.10 | 10.24 | 9.99 | 10.03 | -0.88% | 0.86 | 1.25% |
| 2025-05-16 | 10.35 | 10.35 | 10.09 | 10.12 | -0.68% | 0.61 | 0.87% |
| 2025-05-15 | 10.13 | 10.29 | 10.12 | 10.19 | -0.39% | 0.39 | 0.56% |
| 2025-05-14 | 10.12 | 10.33 | 10.05 | 10.23 | +1.38% | 0.98 | 1.40% |
| 2025-05-13 | 10.57 | 10.57 | 10.05 | 10.09 | -3.88% | 1.38 | 1.96% |
| 2025-05-12 | 10.34 | 10.51 | 10.26 | 10.49 | +1.83% | 0.58 | 0.81% |
| 2025-05-09 | 10.57 | 10.65 | 10.25 | 10.30 | -2.53% | 0.76 | 1.07% |
| 2025-05-08 | 10.63 | 10.86 | 10.53 | 10.57 | -1.11% | 0.99 | 1.35% |
| 2025-05-07 | 10.83 | 10.99 | 10.60 | 10.69 | -0.28% | 1.02 | 1.38% |
| 2025-05-06 | 10.63 | 10.79 | 10.56 | 10.72 | +1.22% | 0.87 | 1.19% |