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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.00 | 30.90 | 28.80 | 29.82 | +1.08% | 10.52 | 5.11% |
| 2026-04-21 | 26.39 | 29.94 | 26.20 | 29.50 | +12.25% | 13.85 | 7.09% |
| 2026-04-20 | 25.36 | 26.53 | 24.42 | 26.28 | +3.79% | 9.01 | 5.14% |
| 2026-04-17 | 25.51 | 25.70 | 25.06 | 25.32 | -2.65% | 4.92 | 2.81% |
| 2026-04-16 | 24.15 | 26.25 | 23.82 | 26.01 | +9.01% | 9.44 | 5.42% |
| 2026-04-15 | 25.00 | 25.20 | 23.35 | 23.86 | -2.13% | 5.16 | 3.10% |
| 2026-04-14 | 23.52 | 24.88 | 23.15 | 24.38 | +3.17% | 5.40 | 3.23% |
| 2026-04-13 | 23.67 | 24.39 | 23.01 | 23.63 | -1.25% | 4.34 | 2.67% |
| 2026-04-10 | 23.90 | 24.62 | 23.78 | 23.93 | -1.24% | 3.69 | 2.21% |
| 2026-04-09 | 24.17 | 24.80 | 23.86 | 24.23 | -1.26% | 4.54 | 2.71% |
| 2026-04-08 | 22.82 | 24.80 | 22.38 | 24.54 | +4.43% | 8.98 | 5.53% |
| 2026-04-07 | 23.28 | 24.44 | 23.13 | 23.50 | +1.95% | 4.90 | 3.02% |
| 2026-04-03 | 23.27 | 23.63 | 22.70 | 23.05 | +0.70% | 4.19 | 2.61% |
| 2026-04-02 | 22.18 | 23.18 | 22.12 | 22.89 | +3.15% | 5.07 | 3.23% |
| 2026-04-01 | 22.35 | 22.59 | 21.28 | 22.19 | -0.27% | 6.13 | 4.06% |
| 2026-03-31 | 23.30 | 23.50 | 22.03 | 22.25 | -5.72% | 5.77 | 3.70% |
| 2026-03-30 | 24.36 | 24.39 | 23.06 | 23.60 | -0.34% | 5.77 | 3.54% |
| 2026-03-27 | 23.00 | 24.40 | 22.75 | 23.68 | +3.68% | 6.51 | 3.98% |
| 2026-03-26 | 22.71 | 23.65 | 22.39 | 22.84 | +0.35% | 5.97 | 3.72% |
| 2026-03-25 | 22.68 | 23.09 | 22.20 | 22.76 | -0.39% | 6.02 | 3.84% |