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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.89 | 13.13 | 12.84 | 12.85 | -0.93% | 0.89 | 0.99% |
| 2025-12-17 | 12.85 | 13.16 | 12.65 | 12.97 | -0.54% | 0.91 | 1.03% |
| 2025-12-16 | 13.34 | 13.34 | 12.84 | 13.04 | -1.58% | 1.19 | 1.32% |
| 2025-12-15 | 12.93 | 13.55 | 12.85 | 13.25 | +3.19% | 2.50 | 2.72% |
| 2025-12-12 | 12.24 | 12.90 | 12.23 | 12.84 | +4.99% | 1.67 | 1.91% |
| 2025-12-11 | 12.65 | 12.77 | 12.20 | 12.23 | -3.17% | 1.22 | 1.43% |
| 2025-12-10 | 12.53 | 12.75 | 12.42 | 12.63 | +0.48% | 0.83 | 0.95% |
| 2025-12-09 | 12.63 | 12.88 | 12.56 | 12.57 | -0.48% | 0.87 | 0.99% |
| 2025-12-08 | 12.70 | 12.73 | 12.43 | 12.63 | +0.80% | 0.73 | 0.83% |
| 2025-12-05 | 12.52 | 12.61 | 12.31 | 12.53 | +0.56% | 0.59 | 0.69% |
| 2025-12-04 | 12.38 | 12.55 | 12.24 | 12.46 | +0.65% | 1.04 | 1.21% |
| 2025-12-03 | 12.56 | 12.61 | 12.31 | 12.38 | -1.35% | 0.69 | 0.80% |
| 2025-12-02 | 12.62 | 12.87 | 12.51 | 12.55 | -0.87% | 0.70 | 0.80% |
| 2025-12-01 | 12.77 | 12.78 | 12.50 | 12.66 | -0.78% | 0.85 | 0.97% |
| 2025-11-28 | 12.23 | 12.83 | 12.15 | 12.76 | +4.42% | 1.75 | 2.01% |
| 2025-11-27 | 12.26 | 12.50 | 12.18 | 12.22 | +0.16% | 0.82 | 0.96% |
| 2025-11-26 | 12.20 | 12.41 | 12.12 | 12.20 | +0.08% | 0.65 | 0.77% |
| 2025-11-25 | 12.33 | 12.54 | 12.19 | 12.19 | -1.14% | 0.81 | 0.95% |
| 2025-11-24 | 12.10 | 12.45 | 12.02 | 12.33 | +2.07% | 1.11 | 1.31% |
| 2025-11-21 | 12.20 | 12.31 | 12.00 | 12.08 | -1.06% | 0.97 | 1.15% |