广钢气体(688548)股票行情 广钢气体股票行情 688548股票行情_爱股网
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 |
|---|
| 2025-11-06 | 13.38 | 13.28 | -0.12 | -0.90% | 13.22 | 13.68 | 106709 | 14260.75 | 1.54% | 0.00 |
| 2025-11-05 | 13.36 | 13.40 | -0.10 | -0.74% | 13.11 | 13.69 | 118542 | 15823.40 | 1.71% | 0.00 |
| 2025-11-04 | 13.73 | 13.50 | -0.27 | -1.96% | 13.38 | 13.81 | 102779 | 13918.51 | 1.49% | 0.00 |
| 2025-11-03 | 13.60 | 13.77 | 0.32 | 2.38% | 13.10 | 13.83 | 175803 | 23758.25 | 2.54% | 0.00 |
| 2025-10-31 | 13.18 | 13.45 | 0.41 | 3.14% | 13.01 | 13.79 | 217613 | 29343.25 | 3.15% | 0.00 |
| 2025-10-30 | 12.98 | 13.04 | -0.02 | -0.15% | 12.81 | 13.35 | 180738 | 23667.68 | 2.61% | 0.00 |
| 2025-10-29 | 12.79 | 13.06 | 0.35 | 2.75% | 12.63 | 13.23 | 187464 | 24394.72 | 2.71% | 0.00 |
| 2025-10-28 | 12.52 | 12.71 | 0.05 | 0.39% | 12.50 | 12.84 | 90317 | 11430.73 | 1.31% | 0.00 |
| 2025-10-27 | 12.58 | 12.66 | 0.11 | 0.88% | 12.47 | 13.07 | 171966 | 21921.67 | 2.49% | 0.00 |
| 2025-10-24 | 12.30 | 12.55 | 0.29 | 2.37% | 12.24 | 12.64 | 101678 | 12676.27 | 1.47% | 0.00 |
| 2025-10-23 | 12.37 | 12.26 | -0.17 | -1.37% | 12.03 | 12.45 | 98571 | 12013.28 | 1.43% | 0.00 |
| 2025-10-22 | 12.50 | 12.43 | -0.19 | -1.51% | 12.39 | 12.74 | 97184 | 12126.27 | 1.41% | 0.00 |
| 2025-10-21 | 12.11 | 12.62 | 0.46 | 3.78% | 12.08 | 13.00 | 208220 | 26153.26 | 3.01% | 0.00 |
| 2025-10-20 | 12.30 | 12.16 | -0.03 | -0.25% | 12.11 | 12.52 | 122786 | 15060.90 | 1.78% | 0.00 |
| 2025-10-17 | 12.15 | 12.19 | 0.05 | 0.41% | 12.11 | 12.57 | 203244 | 25092.82 | 2.94% | 0.00 |
| 2025-10-16 | 12.07 | 12.14 | 0.04 | 0.33% | 11.97 | 12.21 | 121745 | 14724.58 | 1.76% | 0.00 |
| 2025-10-15 | 12.33 | 12.10 | -0.18 | -1.47% | 11.93 | 12.42 | 168644 | 20333.20 | 2.44% | 0.00 |
| 2025-10-14 | 12.81 | 12.28 | -0.48 | -3.76% | 12.28 | 13.03 | 212798 | 26803.36 | 3.08% | 0.00 |
| 2025-10-13 | 12.14 | 12.80 | 0.35 | 2.81% | 12.14 | 13.05 | 252537 | 32177.06 | 3.65% | 2.00 |
| 2025-10-10 | 12.43 | 12.45 | -0.20 | -1.58% | 12.29 | 12.65 | 159727 | 19821.74 | 2.31% | 0.00 |
| 2025-10-09 | 12.39 | 12.65 | 0.34 | 2.76% | 12.31 | 12.81 | 236166 | 29708.01 | 3.42% | 0.00 |
| 2025-09-30 | 12.43 | 12.31 | -0.05 | -0.40% | 12.15 | 12.52 | 207455 | 25535.69 | 3.00% | 0.00 |
| 2025-09-29 | 11.76 | 12.36 | 0.55 | 4.66% | 11.76 | 12.70 | 396835 | 49021.00 | 5.74% | 0.00 |
| 2025-09-26 | 11.81 | 11.81 | -0.06 | -0.51% | 11.69 | 12.07 | 170205 | 20160.09 | 2.46% | 0.00 |
| 2025-09-25 | 12.14 | 11.87 | -0.39 | -3.18% | 11.85 | 12.30 | 210733 | 25241.07 | 3.05% | 0.00 |
| 2025-09-24 | 11.44 | 12.26 | 0.70 | 6.06% | 11.44 | 12.28 | 363934 | 43697.29 | 5.27% | 0.00 |
| 2025-09-23 | 11.64 | 11.56 | -0.08 | -0.69% | 11.28 | 11.77 | 155322 | 17812.57 | 2.25% | 0.00 |
| 2025-09-22 | 11.76 | 11.64 | -0.12 | -1.02% | 11.57 | 11.88 | 146340 | 17078.03 | 2.12% | 0.00 |
| 2025-09-19 | 11.16 | 11.76 | 0.56 | 5.00% | 11.16 | 12.23 | 387751 | 45729.92 | 5.61% | 0.00 |
| 2025-09-18 | 11.32 | 11.20 | -0.41 | -3.53% | 11.08 | 11.58 | 242317 | 27474.18 | 3.51% | 0.00 |
| 2025-09-17 | 11.42 | 11.61 | 0.18 | 1.57% | 11.37 | 11.70 | 173668 | 20118.79 | 2.51% | 0.00 |
| 2025-09-16 | 11.42 | 11.43 | 0.02 | 0.18% | 11.32 | 11.66 | 154739 | 17758.31 | 2.24% | 0.00 |
| 2025-09-15 | 11.39 | 11.41 | 0.13 | 1.15% | 11.17 | 11.59 | 255361 | 29207.36 | 3.69% | 0.00 |
| 2025-09-12 | 11.04 | 11.28 | 0.29 | 2.64% | 10.90 | 11.43 | 258075 | 28825.99 | 3.73% | 0.00 |
| 2025-09-11 | 10.67 | 10.99 | 0.31 | 2.90% | 10.59 | 11.11 | 173251 | 18953.23 | 2.51% | 0.00 |
| 2025-09-10 | 10.78 | 10.68 | -0.01 | -0.09% | 10.54 | 10.79 | 99229 | 10582.34 | 1.44% | 0.00 |
| 2025-09-09 | 11.00 | 10.69 | -0.28 | -2.55% | 10.67 | 11.01 | 123703 | 13368.84 | 1.79% | 0.00 |
| 2025-09-08 | 11.09 | 10.97 | -0.13 | -1.17% | 10.80 | 11.11 | 151642 | 16544.36 | 2.19% | 0.00 |
| 2025-09-05 | 10.43 | 11.10 | 0.71 | 6.83% | 10.35 | 11.18 | 275355 | 29899.82 | 3.98% | 0.00 |
| 2025-09-04 | 10.59 | 10.39 | -0.17 | -1.61% | 10.32 | 10.64 | 155969 | 16343.08 | 2.26% | 0.00 |
| 2025-09-03 | 10.72 | 10.56 | -0.16 | -1.49% | 10.54 | 10.88 | 112570 | 12018.58 | 1.63% | 0.00 |
| 2025-09-02 | 11.07 | 10.72 | -0.33 | -2.99% | 10.63 | 11.07 | 161464 | 17382.61 | 2.34% | 0.00 |
| 2025-09-01 | 11.00 | 11.05 | 0.07 | 0.64% | 10.89 | 11.17 | 178971 | 19692.84 | 2.59% | 0.00 |
| 2025-08-29 | 10.91 | 10.98 | 0.07 | 0.64% | 10.74 | 10.98 | 173414 | 18809.87 | 2.51% | 0.00 |
| 2025-08-28 | 10.91 | 10.91 | 0.01 | 0.09% | 10.53 | 10.99 | 257678 | 27800.38 | 3.73% | 0.00 |
| 2025-08-27 | 11.19 | 10.90 | -0.29 | -2.59% | 10.89 | 11.32 | 277308 | 30866.58 | 4.01% | 0.00 |
| 2025-08-26 | 11.03 | 11.19 | 0.10 | 0.90% | 10.99 | 11.35 | 243683 | 27269.69 | 3.53% | 0.00 |
| 2025-08-25 | 11.18 | 11.09 | 0.01 | 0.09% | 11.05 | 11.36 | 335565 | 37573.85 | 4.85% | 0.00 |
| 2025-08-22 | 10.84 | 11.08 | 0.19 | 1.74% | 10.84 | 11.34 | 362325 | 40177.70 | 5.24% | 0.00 |
| 2025-08-21 | 11.07 | 10.89 | -0.17 | -1.54% | 10.83 | 11.08 | 204019 | 22321.17 | 2.95% | 0.00 |
| 2025-08-20 | 11.20 | 11.06 | 0.07 | 0.64% | 10.82 | 11.23 | 251924 | 27682.66 | 3.64% | 0.00 |
| 2025-08-19 | 11.13 | 10.99 | -0.21 | -1.88% | 10.88 | 11.22 | 244799 | 27009.47 | 3.54% | 0.00 |
| 2025-08-18 | 11.30 | 11.20 | -0.17 | -1.50% | 11.08 | 11.45 | 419183 | 46860.54 | 6.06% | 8.34 |
| 2025-08-15 | 11.28 | 11.37 | -0.03 | -0.26% | 11.19 | 11.48 | 366148 | 41396.44 | 5.30% | 0.00 |
| 2025-08-14 | 11.60 | 11.40 | -0.06 | -0.52% | 11.04 | 11.79 | 587519 | 67101.92 | 8.62% | 4.00 |
| 2025-08-13 | 10.70 | 11.46 | 1.33 | 13.13% | 10.70 | 12.16 | 931549 | 107731.75 | 13.67% | 30.00 |
| 2025-08-12 | 10.20 | 10.13 | -0.03 | -0.30% | 9.94 | 10.20 | 168663 | 16946.88 | 2.48% | 0.00 |
| 2025-08-11 | 10.18 | 10.16 | -0.05 | -0.49% | 10.15 | 10.30 | 110957 | 11343.19 | 1.63% | 0.00 |
| 2025-08-08 | 10.27 | 10.21 | -0.03 | -0.29% | 10.15 | 10.29 | 64947 | 6629.76 | 0.95% | 0.00 |
| 2025-08-07 | 10.23 | 10.24 | 0.00 | 0.00% | 10.17 | 10.34 | 85682 | 8785.33 | 1.26% | 0.00 |
| 2025-08-06 | 10.10 | 10.24 | 0.14 | 1.39% | 10.06 | 10.30 | 93038 | 9490.91 | 1.37% | 0.00 |
| 2025-08-05 | 10.13 | 10.10 | 0.01 | 0.10% | 10.06 | 10.30 | 96362 | 9770.92 | 1.41% | 0.00 |
| 2025-08-04 | 9.89 | 10.09 | 0.18 | 1.82% | 9.86 | 10.13 | 88839 | 8878.70 | 1.30% | 0.00 |
| 2025-08-01 | 9.95 | 9.91 | -0.02 | -0.20% | 9.84 | 9.98 | 66615 | 6594.89 | 0.98% | 0.00 |
| 2025-07-31 | 10.04 | 9.93 | -0.15 | -1.49% | 9.89 | 10.13 | 103827 | 10369.21 | 1.52% | 0.00 |
| 2025-07-30 | 10.18 | 10.08 | -0.10 | -0.98% | 10.03 | 10.25 | 86396 | 8763.62 | 1.27% | 0.00 |
| 2025-07-29 | 10.05 | 10.18 | 0.15 | 1.50% | 9.98 | 10.18 | 111854 | 11296.47 | 1.64% | 0.00 |
| 2025-07-28 | 10.13 | 10.03 | -0.08 | -0.79% | 10.02 | 10.14 | 76081 | 7657.70 | 1.12% | 0.00 |
| 2025-07-25 | 10.06 | 10.11 | 0.08 | 0.80% | 10.01 | 10.12 | 93516 | 9414.84 | 1.37% | 0.00 |
| 2025-07-24 | 9.88 | 10.03 | 0.13 | 1.31% | 9.88 | 10.06 | 100677 | 10055.20 | 1.48% | 0.00 |
| 2025-07-23 | 9.84 | 9.90 | -0.01 | -0.10% | 9.84 | 9.96 | 97135 | 9628.18 | 1.43% | 0.00 |
| 2025-07-22 | 9.85 | 9.91 | 0.07 | 0.71% | 9.83 | 9.92 | 84341 | 8344.23 | 1.24% | 0.00 |
| 2025-07-21 | 9.85 | 9.84 | 0.01 | 0.10% | 9.80 | 9.87 | 63296 | 6233.83 | 0.93% | 0.00 |
| 2025-07-18 | 9.87 | 9.83 | -0.02 | -0.20% | 9.78 | 9.89 | 67085 | 6592.89 | 0.98% | 0.00 |
| 2025-07-17 | 9.91 | 9.85 | -0.04 | -0.40% | 9.80 | 9.91 | 74167 | 7309.40 | 1.09% | 0.00 |
| 2025-07-16 | 9.99 | 9.89 | -0.06 | -0.60% | 9.86 | 9.99 | 74690 | 7400.29 | 1.10% | 0.00 |
| 2025-07-15 | 10.03 | 9.95 | -0.04 | -0.40% | 9.84 | 10.05 | 81307 | 8079.92 | 1.19% | 0.00 |
| 2025-07-14 | 9.99 | 9.99 | 0.00 | 0.00% | 9.97 | 10.05 | 43117 | 4311.32 | 0.63% | 0.00 |
| 2025-07-11 | 9.99 | 9.99 | 0.01 | 0.10% | 9.93 | 10.04 | 53509 | 5349.48 | 0.79% | 0.00 |
| 2025-07-10 | 9.95 | 9.98 | 0.02 | 0.20% | 9.95 | 10.03 | 43306 | 4326.18 | 0.64% | 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
