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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.41 | 12.66 | 12.16 | 12.21 | -1.13% | 1.01 | 1.18% |
| 2025-11-19 | 12.59 | 12.69 | 12.20 | 12.35 | -1.36% | 1.17 | 1.37% |
| 2025-11-18 | 12.72 | 12.75 | 12.47 | 12.52 | -1.65% | 1.01 | 1.16% |
| 2025-11-17 | 12.99 | 13.45 | 12.71 | 12.73 | -1.16% | 1.47 | 1.64% |
| 2025-11-14 | 12.97 | 13.08 | 12.77 | 12.88 | -0.62% | 1.22 | 1.37% |
| 2025-11-13 | 12.78 | 13.26 | 12.71 | 12.96 | +1.73% | 1.43 | 1.59% |
| 2025-11-12 | 13.02 | 13.06 | 12.72 | 12.74 | -2.45% | 1.07 | 1.21% |
| 2025-11-11 | 13.06 | 13.30 | 12.92 | 13.06 | -0.15% | 1.38 | 1.53% |
| 2025-11-10 | 13.46 | 13.66 | 12.94 | 13.08 | -2.17% | 1.80 | 1.98% |
| 2025-11-07 | 13.30 | 13.63 | 13.22 | 13.37 | +0.68% | 1.23 | 1.33% |
| 2025-11-06 | 13.38 | 13.68 | 13.22 | 13.28 | -0.90% | 1.43 | 1.54% |
| 2025-11-05 | 13.36 | 13.69 | 13.11 | 13.40 | -0.74% | 1.58 | 1.72% |
| 2025-11-04 | 13.73 | 13.81 | 13.38 | 13.50 | -1.96% | 1.39 | 1.49% |
| 2025-11-03 | 13.60 | 13.83 | 13.10 | 13.77 | +2.38% | 2.38 | 2.54% |
| 2025-10-31 | 13.18 | 13.79 | 13.01 | 13.45 | +3.14% | 2.93 | 3.15% |
| 2025-10-30 | 12.98 | 13.35 | 12.81 | 13.04 | -0.15% | 2.37 | 2.61% |
| 2025-10-29 | 12.79 | 13.23 | 12.63 | 13.06 | +2.75% | 2.44 | 2.71% |
| 2025-10-28 | 12.52 | 12.84 | 12.50 | 12.71 | +0.39% | 1.14 | 1.31% |
| 2025-10-27 | 12.58 | 13.07 | 12.47 | 12.66 | +0.88% | 2.19 | 2.49% |
| 2025-10-24 | 12.30 | 12.64 | 12.24 | 12.55 | +2.37% | 1.27 | 1.47% |