当前位置: 爱股网 > 股票行情 > 广钢气体(688548)股票行情

广钢气体(688548)股票行情

广钢气体(688548)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	23.00	23.68	0.84	3.68%	22.75	24.40	275257	65058.01	3.98%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09