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 |
|---|
| 2025-12-22 | 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 |
| 2025-11-24 | 12.10 | 12.33 | 0.25 | 2.07% | 12.02 | 12.45 | 90713 | 11139.38 | 1.31% | 0.00 |
| 2025-11-21 | 12.20 | 12.08 | -0.13 | -1.06% | 12.00 | 12.31 | 79666 | 9664.44 | 1.15% | 0.00 |
| 2025-11-20 | 12.41 | 12.21 | -0.14 | -1.13% | 12.16 | 12.66 | 81274 | 10075.03 | 1.18% | 0.00 |
| 2025-11-19 | 12.59 | 12.35 | -0.17 | -1.36% | 12.20 | 12.69 | 95028 | 11730.71 | 1.37% | 0.00 |
| 2025-11-18 | 12.72 | 12.52 | -0.21 | -1.65% | 12.47 | 12.75 | 80175 | 10072.50 | 1.16% | 0.00 |
| 2025-11-17 | 12.99 | 12.73 | -0.15 | -1.16% | 12.71 | 13.45 | 113092 | 14718.84 | 1.64% | 0.00 |
| 2025-11-14 | 12.97 | 12.88 | -0.08 | -0.62% | 12.77 | 13.08 | 94426 | 12201.12 | 1.37% | 0.00 |
| 2025-11-13 | 12.78 | 12.96 | 0.22 | 1.73% | 12.71 | 13.26 | 109794 | 14285.83 | 1.59% | 0.00 |
| 2025-11-12 | 13.02 | 12.74 | -0.32 | -2.45% | 12.72 | 13.06 | 83367 | 10682.71 | 1.21% | 0.00 |
| 2025-11-11 | 13.06 | 13.06 | -0.02 | -0.15% | 12.92 | 13.30 | 105889 | 13843.37 | 1.53% | 0.00 |
| 2025-11-10 | 13.46 | 13.08 | -0.29 | -2.17% | 12.94 | 13.66 | 136628 | 17958.55 | 1.98% | 0.00 |
| 2025-11-07 | 13.30 | 13.37 | 0.09 | 0.68% | 13.22 | 13.63 | 91928 | 12341.08 | 1.33% | 0.00 |
| 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 |
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
