广大特材 (688186) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	13.58	13.75	0.23	1.70%	13.50	13.80	33366	4571	1.19%
2026-08-19	14.21	13.52	-0.69	-4.86%	13.50	14.21	45742	6289	1.63%
2026-08-18	14.59	14.21	-0.30	-2.07%	14.15	14.62	39284	5627	1.40%
2026-08-17	14.46	14.51	0.07	0.48%	14.28	14.59	46604	6738	1.66%
2026-08-14	14.50	14.44	0.02	0.14%	14.27	14.51	26334	3780	0.94%
2026-08-13	14.77	14.42	-0.29	-1.97%	14.42	14.87	49417	7217	1.76%
2026-08-12	14.64	14.71	0.17	1.17%	14.50	14.73	30024	4402	1.07%
2026-08-11	14.75	14.54	-0.18	-1.22%	14.49	14.75	35222	5136	1.26%
2026-08-10	14.70	14.72	0.06	0.41%	14.48	14.76	38593	5649	1.38%
2026-08-07	14.65	14.66	-0.03	-0.20%	14.46	14.76	40861	5963	1.46%
2026-08-06	14.89	14.69	-0.22	-1.48%	14.46	14.91	43479	6393	1.55%
2026-08-05	14.71	14.91	0.13	0.88%	14.60	15.00	60942	9033	2.17%
2026-08-04	14.70	14.78	0.00	0.00%	14.48	14.82	50273	7388	1.79%
2026-08-03	14.20	14.78	0.58	4.08%	14.20	14.97	71274	10507	2.54%
2026-07-31	13.99	14.20	0.39	2.82%	13.90	14.24	42737	6035	1.52%
2026-07-30	13.80	13.81	-0.04	-0.29%	13.66	14.14	37902	5266	1.35%
2026-07-29	13.55	13.85	0.22	1.61%	13.43	13.94	35488	4875	1.27%
2026-07-28	13.60	13.63	-0.02	-0.15%	13.44	13.95	34382	4718	1.23%
2026-07-27	13.44	13.65	0.26	1.94%	13.22	13.67	32980	4470	1.18%
2026-07-24	13.53	13.39	-0.19	-1.40%	13.27	13.63	35496	4769	1.27%
2026-07-23	13.23	13.58	0.35	2.65%	13.08	13.63	40177	5384	1.43%
2026-07-22	13.49	13.23	-0.34	-2.51%	13.19	13.60	41818	5578	1.49%
2026-07-21	13.51	13.57	0.06	0.44%	13.00	13.66	58151	7753	2.07%
2026-07-20	13.80	13.51	-0.23	-1.67%	13.18	14.06	46767	6353	1.67%
2026-07-17	14.10	13.74	-0.50	-3.51%	13.61	14.28	40177	5615	1.43%
2026-07-16	14.11	14.24	-0.09	-0.63%	14.07	14.49	27175	3886	0.97%
2026-07-15	14.36	14.33	-0.04	-0.28%	14.18	14.57	37649	5400	1.34%
2026-07-14	14.03	14.37	-0.06	-0.42%	14.00	14.41	38042	5400	1.36%
2026-07-13	15.00	14.43	-0.74	-4.88%	14.31	15.30	57358	8369	2.04%
2026-07-10	14.22	15.17	0.81	5.64%	14.22	15.60	117062	17818	4.17%
2026-07-09	14.35	14.36	0.05	0.35%	13.48	14.40	62344	8652	2.22%
2026-07-08	14.51	14.31	-0.19	-1.31%	14.17	14.67	38534	5546	1.37%
2026-07-07	14.93	14.50	-0.41	-2.75%	14.47	15.03	35311	5178	1.26%
2026-07-06	15.35	14.91	-0.50	-3.24%	14.76	15.55	49729	7496	1.77%
2026-07-03	15.36	15.41	0.24	1.58%	15.10	15.73	64147	9865	2.29%
2026-07-02	15.58	15.17	-0.59	-3.74%	15.09	15.76	58208	8986	2.08%
2026-07-01	15.34	15.76	0.61	4.03%	15.18	16.29	93529	14761	3.33%
2026-06-30	14.80	15.15	0.22	1.47%	14.69	15.23	66036	9934	2.35%
2026-06-29	14.30	14.93	0.57	3.97%	14.30	15.67	111690	16973	3.98%
2026-06-26	14.98	14.36	-0.41	-2.78%	14.28	15.07	75478	11051	2.69%
2026-06-25	15.28	14.77	-0.63	-4.09%	14.72	15.42	69315	10322	2.47%
2026-06-24	15.75	15.40	-0.37	-2.35%	15.07	15.85	74385	11432	2.65%
2026-06-23	16.18	15.77	-0.39	-2.41%	15.61	16.50	54134	8725	1.93%
2026-06-22	16.53	16.16	-0.35	-2.12%	15.59	16.56	67346	10735	2.40%
2026-06-18	16.70	16.51	-0.29	-1.73%	16.46	17.17	55674	9310	1.98%
2026-06-17	16.88	16.80	-0.16	-0.94%	16.58	17.14	60296	10145	2.15%
2026-06-16	17.02	16.96	-0.21	-1.22%	16.42	17.20	68575	11543	2.44%
2026-06-15	16.70	17.17	0.48	2.88%	16.70	17.26	46880	8018	1.67%
2026-06-12	17.17	16.69	-0.36	-2.11%	16.52	17.39	77598	13107	2.77%
2026-06-11	17.30	17.05	-0.35	-2.01%	16.87	17.40	26966	4592	0.96%
2026-06-10	17.28	17.40	-0.08	-0.46%	16.74	17.48	52392	8971	1.87%
2026-06-09	17.60	17.48	0.13	0.75%	17.25	17.74	44605	7779	1.59%
2026-06-08	18.45	17.35	-1.45	-7.71%	17.17	18.69	77716	13833	2.77%
2026-06-05	19.10	18.80	-0.30	-1.57%	18.28	19.42	71396	13427	2.55%
2026-06-04	19.80	19.10	-0.89	-4.45%	18.60	19.99	73578	14126	2.62%
2026-06-03	20.72	19.99	-0.71	-3.43%	19.79	20.99	79654	16146	2.84%
2026-06-02	20.90	20.70	-0.10	-0.48%	20.24	21.16	57741	11929	2.06%
2026-06-01	20.30	20.80	0.57	2.82%	19.70	21.08	85137	17566	3.04%
2026-05-29	21.19	20.23	-0.48	-2.32%	20.19	21.24	90120	18693	3.21%
2026-05-28	20.47	20.71	0.32	1.57%	20.20	20.99	63068	13020	2.25%
2026-05-27	20.76	20.39	-0.17	-0.83%	20.32	21.19	90049	18560	3.21%
2026-05-26	21.04	20.56	-0.55	-2.61%	20.22	21.04	58350	11989	2.08%
2026-05-25	19.68	21.11	1.44	7.32%	19.60	21.28	125927	26376	4.49%
2026-05-22	19.10	19.67	0.95	5.07%	18.56	19.83	74012	14307	2.64%
2026-05-21	19.05	18.72	-0.18	-0.95%	18.71	19.28	75082	14225	2.68%
2026-05-20	19.06	18.90	-0.31	-1.61%	18.61	19.20	54429	10259	1.94%
2026-05-19	19.39	19.21	-0.25	-1.28%	18.78	19.59	57121	10877	2.04%
2026-05-18	19.85	19.46	-0.45	-2.26%	19.32	19.94	53537	10498	1.91%
2026-05-15	20.00	19.91	-0.14	-0.70%	19.70	20.26	51929	10351	1.85%
2026-05-14	20.99	20.05	-0.76	-3.65%	19.95	20.99	67014	13588	2.39%
2026-05-13	20.60	20.81	0.14	0.68%	20.51	21.13	56157	11699	2.00%
2026-05-12	21.41	20.67	-0.62	-2.91%	20.60	21.41	83654	17421	2.98%