广大特材(688186)股票行情
广大特材(688186)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 |
|---|
| 2025-12-12 | 21.74 | 23.35 | 1.75 | 8.10% | 21.72 | 23.90 | 210025 | 48154.84 | 7.49% | 0.00 |
| 2025-12-11 | 21.78 | 21.60 | 0.02 | 0.09% | 21.53 | 21.88 | 40185 | 8721.63 | 1.43% | 0.00 |
| 2025-12-10 | 21.70 | 21.58 | -0.11 | -0.51% | 21.38 | 21.71 | 33550 | 7231.07 | 1.20% | 0.00 |
| 2025-12-09 | 22.09 | 21.69 | -0.49 | -2.21% | 21.68 | 22.21 | 42844 | 9388.02 | 1.53% | 0.00 |
| 2025-12-08 | 22.10 | 22.18 | 0.32 | 1.46% | 22.08 | 22.54 | 62089 | 13846.45 | 2.21% | 0.00 |
| 2025-12-05 | 21.36 | 21.86 | 0.39 | 1.82% | 21.31 | 21.86 | 42317 | 9173.42 | 1.51% | 0.00 |
| 2025-12-04 | 21.47 | 21.47 | -0.01 | -0.05% | 21.34 | 21.67 | 23433 | 5034.10 | 0.84% | 0.00 |
| 2025-12-03 | 21.80 | 21.48 | -0.29 | -1.33% | 21.43 | 21.87 | 31145 | 6734.47 | 1.11% | 0.00 |
| 2025-12-02 | 22.00 | 21.77 | -0.24 | -1.09% | 21.76 | 22.00 | 23610 | 5152.80 | 0.84% | 0.00 |
| 2025-12-01 | 21.85 | 22.01 | 0.17 | 0.78% | 21.76 | 22.06 | 35434 | 7759.83 | 1.26% | 0.00 |
| 2025-11-28 | 21.61 | 21.84 | 0.23 | 1.06% | 21.48 | 21.84 | 24223 | 5259.08 | 0.86% | 0.00 |
| 2025-11-27 | 21.57 | 21.61 | 0.04 | 0.19% | 21.54 | 21.93 | 31784 | 6914.51 | 1.13% | 2.00 |
| 2025-11-26 | 21.94 | 21.57 | -0.36 | -1.64% | 21.52 | 22.10 | 40482 | 8801.12 | 1.44% | 0.00 |
| 2025-11-25 | 21.63 | 21.93 | 0.28 | 1.29% | 21.59 | 22.22 | 52860 | 11604.97 | 1.88% | 0.00 |
| 2025-11-24 | 21.28 | 21.65 | 0.73 | 3.49% | 21.15 | 21.76 | 65550 | 14113.56 | 2.34% | 0.00 |
| 2025-11-21 | 21.96 | 20.92 | -1.16 | -5.25% | 20.86 | 21.96 | 77112 | 16361.56 | 2.75% | 0.00 |
| 2025-11-20 | 22.50 | 22.08 | -0.34 | -1.52% | 21.98 | 22.66 | 41953 | 9332.01 | 1.50% | 0.00 |
| 2025-11-19 | 22.94 | 22.42 | -0.54 | -2.35% | 22.36 | 23.10 | 55281 | 12470.42 | 1.97% | 0.00 |
| 2025-11-18 | 23.49 | 22.96 | -0.62 | -2.63% | 22.89 | 23.52 | 62817 | 14518.05 | 2.24% | 0.00 |
| 2025-11-17 | 23.85 | 23.58 | -0.18 | -0.76% | 23.46 | 23.87 | 48175 | 11358.73 | 1.72% | 0.00 |
| 2025-11-14 | 23.94 | 23.76 | -0.37 | -1.53% | 23.74 | 24.12 | 44114 | 10538.53 | 1.57% | 0.00 |
| 2025-11-13 | 23.72 | 24.13 | 0.25 | 1.05% | 23.72 | 24.42 | 56508 | 13663.03 | 2.01% | 0.00 |
| 2025-11-12 | 24.49 | 23.88 | -0.40 | -1.65% | 23.63 | 24.50 | 75767 | 18123.81 | 2.70% | 1.00 |
| 2025-11-11 | 24.50 | 24.28 | -0.20 | -0.82% | 24.20 | 24.70 | 56407 | 13793.25 | 2.01% | 10.00 |
| 2025-11-10 | 24.44 | 24.48 | 0.04 | 0.16% | 24.36 | 24.95 | 60656 | 14896.74 | 2.16% | 10.00 |
| 2025-11-07 | 24.95 | 24.44 | -0.50 | -2.00% | 24.41 | 24.95 | 65941 | 16238.72 | 2.35% | 0.00 |
| 2025-11-06 | 24.60 | 24.94 | 0.38 | 1.55% | 24.53 | 25.25 | 81582 | 20379.58 | 2.91% | 0.00 |
| 2025-11-05 | 24.24 | 24.56 | 0.06 | 0.24% | 24.01 | 24.63 | 65157 | 15904.53 | 2.32% | 3.00 |
| 2025-11-04 | 25.03 | 24.50 | -0.49 | -1.96% | 24.28 | 25.32 | 87688 | 21728.59 | 3.13% | 3.42 |
| 2025-11-03 | 25.70 | 24.99 | -0.73 | -2.84% | 24.73 | 25.82 | 108161 | 27070.91 | 3.86% | 26.91 |
| 2025-10-31 | 25.95 | 25.72 | -0.18 | -0.69% | 25.70 | 26.18 | 93811 | 24296.80 | 3.34% | 0.00 |
| 2025-10-30 | 26.00 | 25.90 | -0.15 | -0.58% | 25.52 | 26.42 | 124490 | 32241.54 | 4.44% | 0.00 |
| 2025-10-29 | 25.80 | 26.05 | 0.26 | 1.01% | 25.54 | 26.26 | 118247 | 30766.10 | 4.22% | 0.00 |
| 2025-10-28 | 25.70 | 25.79 | 0.32 | 1.26% | 25.33 | 26.66 | 195217 | 50774.94 | 6.96% | 3.00 |
| 2025-10-27 | 25.56 | 25.47 | 0.08 | 0.32% | 25.38 | 26.20 | 140014 | 35985.32 | 4.99% | 0.00 |
| 2025-10-24 | 25.70 | 25.39 | -0.34 | -1.32% | 25.27 | 25.87 | 123040 | 31326.72 | 4.39% | 21.50 |
| 2025-10-23 | 26.15 | 25.73 | -0.45 | -1.72% | 25.08 | 26.15 | 108043 | 27488.86 | 3.85% | 91.45 |
| 2025-10-22 | 25.50 | 26.18 | 0.44 | 1.71% | 25.28 | 26.76 | 142534 | 37091.08 | 5.08% | 3.25 |
| 2025-10-21 | 25.40 | 25.74 | 0.55 | 2.18% | 25.00 | 26.06 | 141233 | 36200.88 | 5.04% | 30.00 |
| 2025-10-20 | 25.75 | 25.19 | 0.80 | 3.28% | 24.97 | 26.46 | 202216 | 51789.23 | 7.21% | 0.00 |
| 2025-10-17 | 24.40 | 24.39 | -0.03 | -0.12% | 23.88 | 25.01 | 207819 | 50772.43 | 7.41% | 0.00 |
| 2025-10-16 | 24.93 | 24.42 | -1.02 | -4.01% | 24.21 | 25.24 | 203884 | 49974.97 | 7.27% | 13.87 |
| 2025-10-15 | 25.60 | 25.44 | -2.81 | -9.95% | 23.42 | 26.07 | 481046 | 117858.11 | 17.15% | 10.00 |
| 2025-10-14 | 30.52 | 28.25 | -1.67 | -5.58% | 27.97 | 30.79 | 322071 | 93607.97 | 11.48% | 14.00 |
| 2025-10-13 | 28.50 | 29.92 | -0.30 | -0.99% | 28.50 | 30.38 | 296017 | 87561.92 | 10.55% | 4.00 |
| 2025-10-10 | 29.57 | 30.22 | 0.73 | 2.48% | 29.00 | 32.34 | 451261 | 139556.28 | 16.09% | 0.00 |
| 2025-10-09 | 28.06 | 29.49 | 2.23 | 8.18% | 27.85 | 29.49 | 280580 | 81254.09 | 10.00% | 13.00 |
| 2025-09-30 | 27.07 | 27.26 | 0.44 | 1.64% | 26.83 | 27.70 | 119416 | 32517.93 | 4.26% | 0.00 |
| 2025-09-29 | 26.97 | 26.82 | -0.13 | -0.48% | 26.34 | 27.10 | 109127 | 29204.73 | 3.89% | 0.00 |
| 2025-09-26 | 26.26 | 26.95 | 0.47 | 1.77% | 26.26 | 27.50 | 167959 | 45488.01 | 5.99% | 9.00 |
| 2025-09-25 | 25.82 | 26.48 | 0.60 | 2.32% | 25.82 | 27.37 | 147445 | 39482.05 | 5.26% | 15.40 |
| 2025-09-24 | 25.59 | 25.88 | 0.08 | 0.31% | 25.38 | 26.08 | 70299 | 18113.76 | 2.51% | 0.00 |
| 2025-09-23 | 25.89 | 25.80 | -0.07 | -0.27% | 24.78 | 26.00 | 86594 | 21859.10 | 3.09% | 2.00 |
| 2025-09-22 | 26.40 | 25.87 | -0.53 | -2.01% | 25.58 | 26.49 | 78265 | 20251.87 | 2.79% | 0.00 |
| 2025-09-19 | 25.85 | 26.40 | 0.92 | 3.61% | 25.80 | 27.06 | 156692 | 41523.89 | 5.59% | 2.00 |
| 2025-09-18 | 25.50 | 25.48 | -0.03 | -0.12% | 25.07 | 26.06 | 99614 | 25586.07 | 3.55% | 0.00 |
| 2025-09-17 | 25.44 | 25.51 | -0.02 | -0.08% | 25.28 | 25.70 | 58362 | 14890.73 | 2.08% | 0.00 |
| 2025-09-16 | 25.86 | 25.53 | -0.33 | -1.28% | 25.11 | 26.06 | 75529 | 19190.96 | 2.69% | 0.00 |
| 2025-09-15 | 26.01 | 25.86 | -0.13 | -0.50% | 25.85 | 26.42 | 51707 | 13465.18 | 1.84% | 0.00 |
| 2025-09-12 | 26.35 | 25.99 | -0.29 | -1.10% | 25.82 | 26.37 | 70671 | 18377.15 | 2.52% | 0.00 |
| 2025-09-11 | 25.70 | 26.28 | 0.57 | 2.22% | 25.35 | 26.37 | 79725 | 20679.72 | 2.84% | 3.00 |
| 2025-09-10 | 26.52 | 25.71 | -0.71 | -2.69% | 25.46 | 26.59 | 112059 | 28974.72 | 4.00% | 0.00 |
| 2025-09-09 | 27.18 | 26.42 | -1.02 | -3.72% | 26.33 | 27.29 | 91351 | 24463.53 | 3.26% | 0.00 |
| 2025-09-08 | 27.53 | 27.44 | 0.27 | 0.99% | 27.00 | 27.80 | 111793 | 30622.20 | 3.99% | 0.00 |
| 2025-09-05 | 26.34 | 27.17 | 1.05 | 4.02% | 25.93 | 27.19 | 115286 | 30881.79 | 4.11% | 0.00 |
| 2025-09-04 | 26.23 | 26.12 | 0.00 | 0.00% | 25.81 | 26.83 | 94511 | 24870.40 | 3.37% | 3.00 |
| 2025-09-03 | 26.97 | 26.12 | -0.75 | -2.79% | 26.10 | 27.02 | 92308 | 24502.91 | 3.29% | 0.00 |
| 2025-09-02 | 27.55 | 26.87 | -0.71 | -2.57% | 26.64 | 27.55 | 147436 | 39664.79 | 5.26% | 0.00 |
| 2025-09-01 | 28.44 | 27.58 | -1.66 | -5.68% | 27.40 | 28.44 | 251363 | 69656.23 | 8.96% | 0.00 |
| 2025-08-29 | 27.76 | 29.24 | 1.55 | 5.60% | 27.55 | 29.55 | 235107 | 67091.87 | 8.38% | 0.00 |
| 2025-08-28 | 27.34 | 27.69 | 0.35 | 1.28% | 26.61 | 27.73 | 147656 | 40350.45 | 5.26% | 0.00 |
| 2025-08-27 | 27.22 | 27.34 | 0.10 | 0.37% | 27.22 | 27.97 | 149756 | 41464.26 | 5.34% | 0.00 |
| 2025-08-26 | 27.15 | 27.24 | 0.10 | 0.37% | 26.93 | 27.60 | 121579 | 33242.59 | 4.33% | 0.00 |
| 2025-08-25 | 27.12 | 27.14 | 0.04 | 0.15% | 26.83 | 27.65 | 139262 | 37890.92 | 5.08% | 0.00 |
| 2025-08-22 | 26.65 | 27.10 | 0.35 | 1.31% | 26.59 | 27.24 | 135464 | 36451.00 | 4.94% | 0.00 |
| 2025-08-21 | 26.78 | 26.75 | 0.05 | 0.19% | 26.60 | 27.15 | 103524 | 27763.74 | 3.78% | 0.00 |
| 2025-08-20 | 26.48 | 26.70 | 0.22 | 0.83% | 26.11 | 26.75 | 115316 | 30452.91 | 4.21% | 0.00 |
| 2025-08-19 | 26.30 | 26.48 | 0.07 | 0.27% | 26.23 | 26.87 | 127281 | 33724.02 | 4.65% | 0.00 |
| 2025-08-18 | 26.38 | 26.41 | 0.13 | 0.49% | 26.10 | 26.56 | 140457 | 37038.62 | 5.13% | 0.00 |
| 2025-08-15 | 25.52 | 26.28 | 0.76 | 2.98% | 25.52 | 26.38 | 127316 | 33231.34 | 4.70% | 0.00 |
上证大盘股票行情在线 K线走势图
广大特材(688186)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
