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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.25 | 24.42 | 23.45 | 23.46 | -3.14% | 3.73 | 2.26% |
| 2026-02-13 | 23.00 | 24.63 | 22.40 | 24.22 | +3.73% | 5.38 | 3.29% |
| 2026-02-12 | 21.93 | 23.79 | 21.52 | 23.35 | +6.48% | 5.99 | 3.79% |
| 2026-02-11 | 21.58 | 22.40 | 21.34 | 21.93 | +1.95% | 4.56 | 3.00% |
| 2026-02-10 | 21.20 | 21.83 | 20.73 | 21.51 | +1.18% | 5.11 | 3.45% |
| 2026-02-09 | 21.25 | 21.92 | 20.65 | 21.26 | +2.61% | 5.85 | 3.99% |
| 2026-02-06 | 20.00 | 21.22 | 19.72 | 20.72 | +2.47% | 6.45 | 4.48% |
| 2026-02-05 | 20.04 | 20.32 | 19.43 | 20.22 | +0.30% | 3.76 | 2.73% |
| 2026-02-04 | 20.30 | 20.60 | 19.90 | 20.16 | -1.51% | 3.38 | 2.43% |
| 2026-02-03 | 19.29 | 20.56 | 19.18 | 20.47 | +7.17% | 6.56 | 4.76% |
| 2026-02-02 | 20.06 | 20.10 | 19.01 | 19.10 | -5.12% | 4.31 | 3.21% |
| 2026-01-30 | 20.40 | 20.68 | 19.64 | 20.13 | -0.10% | 4.69 | 3.38% |
| 2026-01-29 | 20.93 | 21.26 | 20.04 | 20.15 | -3.22% | 5.43 | 3.83% |
| 2026-01-28 | 21.30 | 21.45 | 20.40 | 20.82 | -1.79% | 7.51 | 5.24% |
| 2026-01-27 | 21.35 | 21.90 | 21.00 | 21.20 | -1.44% | 6.40 | 4.34% |
| 2026-01-26 | 21.82 | 21.89 | 21.02 | 21.51 | -2.27% | 6.39 | 4.30% |
| 2026-01-23 | 21.73 | 22.32 | 21.50 | 22.01 | +1.06% | 9.18 | 6.06% |
| 2026-01-22 | 23.30 | 23.83 | 21.43 | 21.78 | -6.44% | 11.38 | 7.46% |
| 2026-01-21 | 22.27 | 25.00 | 22.00 | 23.28 | +3.01% | 10.59 | 6.52% |
| 2026-01-20 | 21.60 | 23.30 | 20.70 | 22.60 | +5.12% | 10.30 | 6.82% |