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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.01 | 23.20 | 22.02 | 22.85 | -3.18% | 6.81 | 4.36% |
| 2026-03-23 | 23.11 | 25.65 | 23.03 | 23.60 | +1.59% | 9.93 | 5.94% |
| 2026-03-20 | 23.58 | 24.44 | 23.15 | 23.23 | -2.23% | 6.14 | 3.74% |
| 2026-03-19 | 23.50 | 24.38 | 22.80 | 23.76 | +2.19% | 8.04 | 4.89% |
| 2026-03-18 | 23.51 | 23.80 | 23.06 | 23.25 | -0.60% | 4.30 | 2.66% |
| 2026-03-17 | 24.36 | 24.43 | 23.25 | 23.39 | -4.37% | 6.54 | 4.01% |
| 2026-03-16 | 25.50 | 26.57 | 24.13 | 24.46 | -4.19% | 9.76 | 5.61% |
| 2026-03-13 | 27.58 | 28.02 | 25.23 | 25.53 | -3.48% | 10.21 | 5.62% |
| 2026-03-12 | 25.03 | 27.15 | 24.70 | 26.45 | +6.61% | 10.01 | 5.51% |
| 2026-03-11 | 25.30 | 25.76 | 24.45 | 24.81 | -1.90% | 6.09 | 3.54% |
| 2026-03-10 | 24.79 | 25.82 | 24.42 | 25.29 | +1.00% | 7.46 | 4.29% |
| 2026-03-09 | 26.90 | 26.97 | 24.25 | 25.04 | -2.95% | 11.73 | 6.75% |
| 2026-03-06 | 26.18 | 27.33 | 25.68 | 25.80 | -1.94% | 6.17 | 3.38% |
| 2026-03-05 | 26.75 | 27.58 | 25.82 | 26.31 | -0.42% | 8.54 | 4.63% |
| 2026-03-04 | 28.14 | 28.50 | 25.12 | 26.42 | -2.58% | 13.94 | 7.59% |
| 2026-03-03 | 27.50 | 30.00 | 27.00 | 27.12 | -0.18% | 14.55 | 7.48% |
| 2026-03-02 | 25.20 | 27.40 | 25.15 | 27.17 | +5.72% | 5.95 | 3.26% |
| 2026-02-27 | 24.86 | 26.16 | 24.00 | 25.70 | +2.43% | 3.86 | 2.22% |
| 2026-02-26 | 24.96 | 25.22 | 24.13 | 25.09 | +0.28% | 3.79 | 2.22% |
| 2026-02-25 | 23.52 | 26.38 | 22.83 | 25.02 | +6.65% | 6.73 | 3.98% |