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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.60 | 22.62 | 20.60 | 21.50 | -2.23% | 9.21 | 6.19% |
| 2026-01-16 | 20.66 | 22.20 | 19.82 | 21.99 | +10.50% | 9.31 | 6.46% |
| 2026-01-15 | 19.46 | 20.66 | 19.46 | 19.90 | -0.60% | 6.38 | 4.60% |
| 2026-01-14 | 19.27 | 20.57 | 19.23 | 20.02 | +2.88% | 7.37 | 5.35% |
| 2026-01-13 | 18.96 | 19.99 | 18.40 | 19.46 | -0.46% | 6.54 | 4.91% |
| 2026-01-12 | 18.63 | 19.60 | 18.26 | 19.55 | +4.77% | 7.61 | 5.77% |
| 2026-01-09 | 18.58 | 19.04 | 18.20 | 18.66 | -1.79% | 6.28 | 4.86% |
| 2026-01-08 | 18.30 | 19.16 | 17.51 | 19.00 | +4.86% | 11.18 | 8.76% |
| 2026-01-07 | 15.27 | 18.12 | 15.10 | 18.12 | +20.00% | 10.37 | 8.69% |
| 2026-01-06 | 15.28 | 15.69 | 15.01 | 15.10 | -1.50% | 2.34 | 2.22% |
| 2026-01-05 | 14.68 | 15.35 | 14.55 | 15.33 | +5.43% | 4.19 | 4.00% |
| 2025-12-31 | 14.14 | 14.63 | 14.05 | 14.54 | +3.49% | 2.29 | 2.29% |
| 2025-12-30 | 14.15 | 14.34 | 13.93 | 14.05 | -1.06% | 1.35 | 1.39% |
| 2025-12-29 | 14.28 | 14.44 | 14.02 | 14.20 | -0.91% | 1.93 | 1.96% |
| 2025-12-26 | 14.43 | 14.98 | 14.30 | 14.33 | -1.24% | 2.26 | 2.26% |
| 2025-12-25 | 14.49 | 14.78 | 14.30 | 14.51 | -0.55% | 1.94 | 1.93% |
| 2025-12-24 | 14.16 | 14.65 | 14.08 | 14.59 | +1.67% | 3.44 | 3.45% |
| 2025-12-23 | 13.34 | 14.89 | 13.25 | 14.35 | +7.89% | 5.93 | 6.02% |
| 2025-12-22 | 13.03 | 13.65 | 13.00 | 13.30 | +2.70% | 3.04 | 3.29% |
| 2025-12-19 | 12.92 | 13.03 | 12.78 | 12.95 | +0.78% | 0.83 | 0.93% |