广钢气体(688548)股票行情
广钢气体(688548)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 22.71 | 22.84 | 0.08 | 0.35% | 22.39 | 23.65 | 257181 | 59682.13 | 3.72% | 0.00 |
| 2026-03-25 | 22.68 | 22.76 | -0.09 | -0.39% | 22.20 | 23.09 | 265161 | 60243.00 | 3.84% | 0.00 |
| 2026-03-24 | 23.01 | 22.85 | -0.75 | -3.18% | 22.02 | 23.20 | 301457 | 68063.85 | 4.36% | 0.00 |
| 2026-03-23 | 23.11 | 23.60 | 0.37 | 1.59% | 23.03 | 25.65 | 410318 | 99258.19 | 5.94% | 0.00 |
| 2026-03-20 | 23.58 | 23.23 | -0.53 | -2.23% | 23.15 | 24.44 | 258531 | 61407.47 | 3.74% | 0.00 |
| 2026-03-19 | 23.50 | 23.76 | 0.51 | 2.19% | 22.80 | 24.38 | 338343 | 80428.16 | 4.89% | 0.00 |
| 2026-03-18 | 23.51 | 23.25 | -0.14 | -0.60% | 23.06 | 23.80 | 184052 | 43017.97 | 2.66% | 0.00 |
| 2026-03-17 | 24.36 | 23.39 | -1.07 | -4.37% | 23.25 | 24.43 | 277399 | 65368.84 | 4.01% | 0.00 |
| 2026-03-16 | 25.50 | 24.46 | -1.07 | -4.19% | 24.13 | 26.57 | 387769 | 97625.07 | 5.61% | 0.00 |
| 2026-03-13 | 27.58 | 25.53 | -0.92 | -3.48% | 25.23 | 28.02 | 388538 | 102056.49 | 5.62% | 0.00 |
| 2026-03-12 | 25.03 | 26.45 | 1.64 | 6.61% | 24.70 | 27.15 | 380896 | 100109.65 | 5.51% | 11.00 |
| 2026-03-11 | 25.30 | 24.81 | -0.48 | -1.90% | 24.45 | 25.76 | 244734 | 60948.30 | 3.54% | 0.00 |
| 2026-03-10 | 24.79 | 25.29 | 0.25 | 1.00% | 24.42 | 25.82 | 296798 | 74606.44 | 4.29% | 0.10 |
| 2026-03-09 | 26.90 | 25.04 | -0.76 | -2.95% | 24.25 | 26.97 | 466227 | 117286.98 | 6.75% | 10.00 |
| 2026-03-06 | 26.18 | 25.80 | -0.51 | -1.94% | 25.68 | 27.33 | 233810 | 61689.00 | 3.38% | 0.00 |
| 2026-03-05 | 26.75 | 26.31 | -0.11 | -0.42% | 25.82 | 27.58 | 319935 | 85416.62 | 4.63% | 0.00 |
| 2026-03-04 | 28.14 | 26.42 | -0.70 | -2.58% | 25.12 | 28.50 | 524570 | 139386.58 | 7.59% | 0.00 |
| 2026-03-03 | 27.50 | 27.12 | -0.05 | -0.18% | 27.00 | 30.00 | 517288 | 145478.91 | 7.48% | 0.00 |
| 2026-03-02 | 25.20 | 27.17 | 1.47 | 5.72% | 25.15 | 27.40 | 225216 | 59451.64 | 3.26% | 2.00 |
| 2026-02-27 | 24.86 | 25.70 | 0.61 | 2.43% | 24.00 | 26.16 | 153323 | 38649.11 | 2.22% | 0.00 |
| 2026-02-26 | 24.96 | 25.09 | 0.07 | 0.28% | 24.13 | 25.22 | 153418 | 37876.45 | 2.22% | 30.00 |
| 2026-02-25 | 23.52 | 25.02 | 1.56 | 6.65% | 22.83 | 26.38 | 275214 | 67262.12 | 3.98% | 0.00 |
| 2026-02-24 | 24.25 | 23.46 | -0.76 | -3.14% | 23.45 | 24.42 | 156375 | 37285.71 | 2.26% | 0.00 |
| 2026-02-13 | 23.00 | 24.22 | 0.87 | 3.73% | 22.40 | 24.63 | 227722 | 53809.13 | 3.29% | 11.00 |
| 2026-02-12 | 21.93 | 23.35 | 1.42 | 6.48% | 21.52 | 23.79 | 261997 | 59863.94 | 3.79% | 0.00 |
| 2026-02-11 | 21.58 | 21.93 | 0.42 | 1.95% | 21.34 | 22.40 | 207153 | 45590.30 | 3.00% | 23.83 |
| 2026-02-10 | 21.20 | 21.51 | 0.25 | 1.18% | 20.73 | 21.83 | 238469 | 51101.96 | 3.45% | 0.00 |
| 2026-02-09 | 21.25 | 21.26 | 0.54 | 2.61% | 20.65 | 21.92 | 275741 | 58463.09 | 3.99% | 0.00 |
| 2026-02-06 | 20.00 | 20.72 | 0.50 | 2.47% | 19.72 | 21.22 | 309393 | 64497.55 | 4.48% | 0.00 |
| 2026-02-05 | 20.04 | 20.22 | 0.06 | 0.30% | 19.43 | 20.32 | 188929 | 37598.57 | 2.73% | 0.00 |
| 2026-02-04 | 20.30 | 20.16 | -0.31 | -1.51% | 19.90 | 20.60 | 168219 | 33835.61 | 2.43% | 0.00 |
| 2026-02-03 | 19.29 | 20.47 | 1.37 | 7.17% | 19.18 | 20.56 | 329347 | 65629.84 | 4.76% | 0.00 |
| 2026-02-02 | 20.06 | 19.10 | -1.03 | -5.12% | 19.01 | 20.10 | 221952 | 43121.89 | 3.21% | 0.00 |
| 2026-01-30 | 20.40 | 20.13 | -0.02 | -0.10% | 19.64 | 20.68 | 233543 | 46949.26 | 3.38% | 0.00 |
| 2026-01-29 | 20.93 | 20.15 | -0.67 | -3.22% | 20.04 | 21.26 | 264680 | 54280.89 | 3.83% | 55.00 |
| 2026-01-28 | 21.30 | 20.82 | -0.38 | -1.79% | 20.40 | 21.45 | 362305 | 75061.84 | 5.24% | 0.00 |
| 2026-01-27 | 21.35 | 21.20 | -0.31 | -1.44% | 21.00 | 21.90 | 299874 | 64032.20 | 4.34% | 0.00 |
| 2026-01-26 | 21.82 | 21.51 | -0.50 | -2.27% | 21.02 | 21.89 | 297350 | 63889.84 | 4.30% | 0.00 |
| 2026-01-23 | 21.73 | 22.01 | 0.23 | 1.06% | 21.50 | 22.32 | 419190 | 91771.61 | 6.06% | 0.00 |
| 2026-01-22 | 23.30 | 21.78 | -1.50 | -6.44% | 21.43 | 23.83 | 515499 | 113750.32 | 7.46% | 0.00 |
| 2026-01-21 | 22.27 | 23.28 | 0.68 | 3.01% | 22.00 | 25.00 | 450902 | 105875.46 | 6.52% | 10.00 |
| 2026-01-20 | 21.60 | 22.60 | 1.10 | 5.12% | 20.70 | 23.30 | 471323 | 103028.02 | 6.82% | 2.00 |
| 2026-01-19 | 20.60 | 21.50 | -0.49 | -2.23% | 20.60 | 22.62 | 427660 | 92145.86 | 6.19% | 0.00 |
| 2026-01-16 | 20.66 | 21.99 | 2.09 | 10.50% | 19.82 | 22.20 | 446529 | 93112.03 | 6.46% | 0.00 |
| 2026-01-15 | 19.46 | 19.90 | -0.12 | -0.60% | 19.46 | 20.66 | 317785 | 63822.88 | 4.60% | 0.00 |
| 2026-01-14 | 19.27 | 20.02 | 0.56 | 2.88% | 19.23 | 20.57 | 370073 | 73727.70 | 5.35% | 0.00 |
| 2026-01-13 | 18.96 | 19.46 | -0.09 | -0.46% | 18.40 | 19.99 | 339116 | 65395.78 | 4.91% | 0.00 |
| 2026-01-12 | 18.63 | 19.55 | 0.89 | 4.77% | 18.26 | 19.60 | 399006 | 76138.59 | 5.77% | 0.00 |
| 2026-01-09 | 18.58 | 18.66 | -0.34 | -1.79% | 18.20 | 19.04 | 335944 | 62775.09 | 4.86% | 18.12 |
| 2026-01-08 | 18.30 | 19.00 | 0.88 | 4.86% | 17.51 | 19.16 | 605637 | 111800.08 | 8.76% | 0.00 |
| 2026-01-07 | 15.27 | 18.12 | 3.02 | 20.00% | 15.10 | 18.12 | 600412 | 103715.71 | 8.69% | 56.00 |
| 2026-01-06 | 15.28 | 15.10 | -0.23 | -1.50% | 15.01 | 15.69 | 153428 | 23420.39 | 2.22% | 0.00 |
| 2026-01-05 | 14.68 | 15.33 | 0.79 | 5.43% | 14.55 | 15.35 | 276606 | 41870.43 | 4.00% | 0.00 |
| 2025-12-31 | 14.14 | 14.54 | 0.49 | 3.49% | 14.05 | 14.63 | 158452 | 22855.63 | 2.29% | 0.00 |
| 2025-12-30 | 14.15 | 14.05 | -0.15 | -1.06% | 13.93 | 14.34 | 95940 | 13490.18 | 1.39% | 0.00 |
| 2025-12-29 | 14.28 | 14.20 | -0.13 | -0.91% | 14.02 | 14.44 | 135293 | 19263.10 | 1.96% | 0.00 |
| 2025-12-26 | 14.43 | 14.33 | -0.18 | -1.24% | 14.30 | 14.98 | 156298 | 22614.52 | 2.26% | 0.00 |
| 2025-12-25 | 14.49 | 14.51 | -0.08 | -0.55% | 14.30 | 14.78 | 133565 | 19427.89 | 1.93% | 0.00 |
| 2025-12-24 | 14.16 | 14.59 | 0.24 | 1.67% | 14.08 | 14.65 | 238717 | 34387.82 | 3.45% | 0.00 |
| 2025-12-23 | 13.34 | 14.35 | 1.05 | 7.89% | 13.25 | 14.89 | 416323 | 59336.11 | 6.02% | 0.00 |
| 2025-12-22 | 13.03 | 13.30 | 0.35 | 2.70% | 13.00 | 13.65 | 227457 | 30437.26 | 3.29% | 0.00 |
| 2025-12-19 | 12.92 | 12.95 | 0.10 | 0.78% | 12.78 | 13.03 | 64136 | 8275.65 | 0.93% | 0.00 |
| 2025-12-18 | 12.89 | 12.85 | -0.12 | -0.93% | 12.84 | 13.13 | 68754 | 8918.09 | 0.99% | 0.00 |
| 2025-12-17 | 12.85 | 12.97 | -0.07 | -0.54% | 12.65 | 13.16 | 70852 | 9121.43 | 1.03% | 0.00 |
| 2025-12-16 | 13.34 | 13.04 | -0.21 | -1.58% | 12.84 | 13.34 | 91335 | 11881.81 | 1.32% | 0.00 |
| 2025-12-15 | 12.93 | 13.25 | 0.41 | 3.19% | 12.85 | 13.55 | 188149 | 24994.69 | 2.72% | 0.00 |
| 2025-12-12 | 12.24 | 12.84 | 0.61 | 4.99% | 12.23 | 12.90 | 131894 | 16700.09 | 1.91% | 0.00 |
| 2025-12-11 | 12.65 | 12.23 | -0.40 | -3.17% | 12.20 | 12.77 | 98698 | 12231.79 | 1.43% | 0.00 |
| 2025-12-10 | 12.53 | 12.63 | 0.06 | 0.48% | 12.42 | 12.75 | 65696 | 8274.54 | 0.95% | 0.00 |
| 2025-12-09 | 12.63 | 12.57 | -0.06 | -0.48% | 12.56 | 12.88 | 68098 | 8652.69 | 0.99% | 0.00 |
| 2025-12-08 | 12.70 | 12.63 | 0.10 | 0.80% | 12.43 | 12.73 | 57628 | 7267.92 | 0.83% | 0.00 |
| 2025-12-05 | 12.52 | 12.53 | 0.07 | 0.56% | 12.31 | 12.61 | 47552 | 5940.99 | 0.69% | 0.00 |
| 2025-12-04 | 12.38 | 12.46 | 0.08 | 0.65% | 12.24 | 12.55 | 83455 | 10358.09 | 1.21% | 0.00 |
| 2025-12-03 | 12.56 | 12.38 | -0.17 | -1.35% | 12.31 | 12.61 | 55570 | 6906.72 | 0.80% | 0.00 |
| 2025-12-02 | 12.62 | 12.55 | -0.11 | -0.87% | 12.51 | 12.87 | 55379 | 6988.76 | 0.80% | 0.00 |
| 2025-12-01 | 12.77 | 12.66 | -0.10 | -0.78% | 12.50 | 12.78 | 67054 | 8465.10 | 0.97% | 0.00 |
| 2025-11-28 | 12.23 | 12.76 | 0.54 | 4.42% | 12.15 | 12.83 | 139082 | 17466.26 | 2.01% | 0.00 |
| 2025-11-27 | 12.26 | 12.22 | 0.02 | 0.16% | 12.18 | 12.50 | 66623 | 8217.80 | 0.96% | 0.00 |
| 2025-11-26 | 12.20 | 12.20 | 0.01 | 0.08% | 12.12 | 12.41 | 53028 | 6515.55 | 0.77% | 0.00 |
| 2025-11-25 | 12.33 | 12.19 | -0.14 | -1.14% | 12.19 | 12.54 | 65939 | 8144.19 | 0.95% | 0.00 |
上证大盘股票行情在线 K线走势图
广钢气体(688548)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
