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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.38 | 11.66 | 11.33 | 11.57 | +1.57% | 2.01 | 2.51% |
| 2025-09-16 | 11.38 | 11.62 | 11.28 | 11.39 | +0.18% | 1.78 | 2.24% |
| 2025-09-15 | 11.35 | 11.55 | 11.14 | 11.37 | +1.15% | 2.92 | 3.69% |
| 2025-09-12 | 11.01 | 11.39 | 10.87 | 11.24 | +2.64% | 2.88 | 3.73% |
| 2025-09-11 | 10.64 | 11.08 | 10.56 | 10.96 | +2.90% | 1.90 | 2.51% |
| 2025-09-10 | 10.75 | 10.76 | 10.51 | 10.65 | -0.09% | 1.06 | 1.44% |
| 2025-09-09 | 10.97 | 10.98 | 10.64 | 10.66 | -2.55% | 1.34 | 1.79% |
| 2025-09-08 | 11.06 | 11.08 | 10.77 | 10.94 | -1.17% | 1.65 | 2.19% |
| 2025-09-05 | 10.40 | 11.15 | 10.32 | 11.07 | +6.83% | 2.99 | 3.98% |
| 2025-09-04 | 10.56 | 10.61 | 10.29 | 10.36 | -1.61% | 1.63 | 2.26% |
| 2025-09-03 | 10.69 | 10.85 | 10.51 | 10.53 | -1.49% | 1.20 | 1.63% |
| 2025-09-02 | 11.04 | 11.04 | 10.60 | 10.69 | -2.99% | 1.74 | 2.34% |
| 2025-09-01 | 10.97 | 11.14 | 10.86 | 11.02 | +0.64% | 1.97 | 2.59% |
| 2025-08-29 | 10.88 | 10.95 | 10.71 | 10.95 | +0.64% | 1.88 | 2.51% |
| 2025-08-28 | 10.88 | 10.96 | 10.50 | 10.88 | +0.09% | 2.78 | 3.73% |
| 2025-08-27 | 11.16 | 11.28 | 10.86 | 10.87 | -2.59% | 3.09 | 4.01% |
| 2025-08-26 | 11.00 | 11.31 | 10.96 | 11.16 | +0.90% | 2.73 | 3.53% |
| 2025-08-25 | 11.15 | 11.32 | 11.02 | 11.06 | +0.09% | 3.76 | 4.85% |
| 2025-08-22 | 10.81 | 11.30 | 10.81 | 11.05 | +1.74% | 4.02 | 5.24% |
| 2025-08-21 | 11.04 | 11.05 | 10.80 | 10.86 | -1.54% | 2.23 | 2.95% |