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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.37 | 12.45 | 12.03 | 12.26 | -1.37% | 1.20 | 1.43% |
| 2025-10-22 | 12.50 | 12.74 | 12.39 | 12.43 | -1.51% | 1.21 | 1.41% |
| 2025-10-21 | 12.11 | 13.00 | 12.08 | 12.62 | +3.78% | 2.62 | 3.01% |
| 2025-10-20 | 12.30 | 12.52 | 12.11 | 12.16 | -0.25% | 1.51 | 1.78% |
| 2025-10-17 | 12.15 | 12.57 | 12.11 | 12.19 | +0.41% | 2.51 | 2.94% |
| 2025-10-16 | 12.07 | 12.21 | 11.97 | 12.14 | +0.33% | 1.47 | 1.76% |
| 2025-10-15 | 12.33 | 12.42 | 11.93 | 12.10 | -1.47% | 2.03 | 2.44% |
| 2025-10-14 | 12.81 | 13.03 | 12.28 | 12.28 | -3.76% | 2.68 | 3.08% |
| 2025-10-13 | 12.10 | 13.01 | 12.10 | 12.76 | +2.81% | 3.22 | 3.65% |
| 2025-10-10 | 12.39 | 12.61 | 12.25 | 12.41 | -1.58% | 1.98 | 2.31% |
| 2025-10-09 | 12.35 | 12.77 | 12.27 | 12.61 | +2.76% | 2.97 | 3.42% |
| 2025-09-30 | 12.39 | 12.48 | 12.11 | 12.27 | -0.40% | 2.55 | 3.00% |
| 2025-09-29 | 11.72 | 12.66 | 11.72 | 12.32 | +4.66% | 4.90 | 5.74% |
| 2025-09-26 | 11.77 | 12.03 | 11.65 | 11.77 | -0.51% | 2.02 | 2.46% |
| 2025-09-25 | 12.10 | 12.26 | 11.81 | 11.83 | -3.18% | 2.52 | 3.05% |
| 2025-09-24 | 11.40 | 12.24 | 11.40 | 12.22 | +6.06% | 4.37 | 5.27% |
| 2025-09-23 | 11.60 | 11.73 | 11.24 | 11.52 | -0.69% | 1.78 | 2.25% |
| 2025-09-22 | 11.72 | 11.84 | 11.53 | 11.60 | -1.02% | 1.71 | 2.12% |
| 2025-09-19 | 11.13 | 12.19 | 11.13 | 11.72 | +5.00% | 4.57 | 5.61% |
| 2025-09-18 | 11.28 | 11.54 | 11.05 | 11.16 | -3.53% | 2.75 | 3.51% |