广钢气体 (688548) - 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
2026-09-02	31.00	30.83	-0.82	-2.59%	30.52	31.63	198911	61398	1.51%
2026-09-01	33.33	31.65	-1.97	-5.86%	31.21	33.60	311569	98987	2.36%
2026-08-31	33.53	33.62	-0.71	-2.07%	31.95	33.94	460837	152246	3.49%
2026-08-28	36.22	34.33	-1.74	-4.82%	34.06	36.57	282355	98886	2.14%
2026-08-27	34.98	36.07	1.26	3.62%	34.68	36.65	216229	77319	1.64%
2026-08-26	34.28	34.81	0.52	1.52%	33.66	35.06	170750	58987	1.29%
2026-08-25	34.50	34.29	-0.81	-2.31%	33.44	34.99	194509	66441	1.47%
2026-08-24	37.66	35.10	-2.18	-5.85%	34.08	37.66	245391	86414	1.86%
2026-08-21	38.11	37.28	-0.72	-1.89%	36.48	39.17	303720	114477	2.30%
2026-08-20	38.01	38.00	0.12	0.32%	36.00	38.43	244601	90715	1.85%
2026-08-19	39.43	37.88	-2.85	-7.00%	37.40	41.09	318168	123757	2.41%
2026-08-18	41.26	40.73	-0.77	-1.86%	39.58	41.87	311714	126583	2.36%
2026-08-17	39.30	41.50	2.50	6.41%	38.17	42.33	464080	187148	3.52%
2026-08-14	38.00	39.00	2.50	6.85%	38.00	40.36	378781	148594	5.48%
2026-08-13	38.46	36.50	-1.68	-4.40%	36.26	38.74	273922	102471	3.96%
2026-08-12	37.50	38.18	1.01	2.72%	36.27	38.98	266005	100632	3.85%
2026-08-11	36.98	37.17	-0.49	-1.30%	36.90	38.71	229457	86466	3.32%
2026-08-10	37.76	37.66	0.00	0.00%	36.25	37.97	298169	110574	4.31%
2026-08-07	36.48	37.66	0.50	1.35%	36.10	38.28	373382	139777	5.40%
2026-08-06	34.00	37.16	2.41	6.94%	33.77	39.67	450216	166039	6.51%
2026-08-05	32.06	34.75	2.39	7.39%	31.88	35.68	311918	106907	4.51%
2026-08-04	29.49	32.36	3.13	10.71%	28.69	32.55	345227	107816	4.99%
2026-08-03	30.08	29.23	-2.23	-7.09%	29.00	31.88	308435	92212	4.46%
2026-07-31	34.00	31.46	0.58	1.88%	31.17	34.60	351274	116489	5.08%
2026-07-30	34.42	30.88	-3.31	-9.68%	29.87	34.56	443587	139279	6.42%
2026-07-29	35.70	34.19	-1.65	-4.60%	31.31	35.78	444551	149532	6.43%
2026-07-28	38.50	35.84	-4.10	-10.27%	35.70	39.54	333082	124488	4.82%
2026-07-27	37.79	39.94	1.49	3.88%	37.50	40.45	458776	179799	6.64%
2026-07-24	35.80	38.45	1.95	5.34%	35.43	39.29	433898	165389	6.28%
2026-07-23	36.67	36.50	-0.06	-0.16%	35.75	37.80	240456	88061	3.48%
2026-07-22	36.92	36.56	-0.64	-1.72%	35.87	37.96	376985	138673	5.45%
2026-07-21	35.00	37.20	2.20	6.29%	31.68	38.00	526635	184778	7.62%
2026-07-20	38.51	35.00	-2.76	-7.31%	33.40	39.00	547558	195494	7.92%
2026-07-17	38.81	37.76	-1.60	-4.07%	37.60	41.86	413897	164385	5.99%
2026-07-16	39.84	39.36	-1.54	-3.77%	38.85	42.00	350345	140692	5.07%
2026-07-15	42.79	40.90	-1.70	-3.99%	40.61	43.46	419576	175697	6.07%
2026-07-14	44.10	42.60	-1.67	-3.77%	41.76	44.95	502177	215896	7.27%
2026-07-13	45.00	44.27	0.67	1.54%	43.83	48.53	560120	255780	8.10%
2026-07-10	51.51	43.60	-7.30	-14.34%	43.10	52.50	658368	314152	9.52%
2026-07-09	47.73	50.90	4.10	8.76%	45.40	51.48	539030	260444	7.80%
2026-07-08	48.00	46.80	-1.21	-2.52%	46.28	49.88	529088	254255	7.65%
2026-07-07	44.83	48.01	2.94	6.52%	43.42	48.28	567202	262543	8.21%
2026-07-06	46.00	45.07	-1.38	-2.97%	42.43	46.55	649411	289606	9.40%
2026-07-03	50.00	46.45	-2.75	-5.59%	45.02	53.11	752102	359720	10.88%
2026-07-02	50.68	49.20	-5.80	-10.55%	48.70	54.20	692657	353299	10.02%
2026-07-01	53.00	55.00	2.90	5.57%	51.66	57.31	647396	349721	9.37%
2026-06-30	46.80	52.10	5.61	12.07%	45.10	54.98	636385	314696	9.21%
2026-06-29	40.70	46.49	7.75	20.01%	39.13	46.49	652668	272280	9.44%
2026-06-26	39.26	38.74	-1.40	-3.49%	37.50	40.35	400416	155811	5.79%
2026-06-25	39.04	40.20	1.61	4.17%	37.10	41.88	562781	222302	8.14%
2026-06-24	36.70	38.59	0.02	0.05%	34.02	39.65	529321	196170	7.66%
2026-06-23	41.31	38.57	0.19	0.50%	37.30	41.97	592237	230457	8.57%
2026-06-22	34.41	38.38	4.97	14.88%	33.58	39.68	555538	204759	8.04%
2026-06-18	32.62	33.41	-0.09	-0.27%	31.89	33.86	361927	119952	5.24%
2026-06-17	28.79	33.50	3.70	12.42%	28.70	33.60	453136	142131	6.56%
2026-06-16	28.68	29.80	1.68	5.97%	28.45	30.60	412606	122342	5.97%
2026-06-15	29.05	28.12	-0.83	-2.87%	27.80	29.33	335293	95089	4.85%
2026-06-12	31.50	28.95	-3.85	-11.74%	28.80	31.55	497330	149852	7.20%
2026-06-11	29.45	32.80	3.67	12.60%	28.49	34.10	648825	200678	9.39%
2026-06-10	27.33	29.13	1.53	5.54%	27.33	29.56	332660	96195	4.81%
2026-06-09	26.62	27.60	0.96	3.60%	26.51	28.18	237420	64648	3.43%
2026-06-08	25.97	26.64	-1.47	-5.23%	25.97	27.77	249525	67422	3.61%
2026-06-05	29.50	28.11	-2.01	-6.67%	27.85	30.17	314219	91602	4.55%
2026-06-04	27.70	30.12	2.08	7.42%	27.52	30.31	337934	99697	4.89%
2026-06-03	27.72	28.04	0.42	1.52%	26.95	28.25	251658	69901	3.64%
2026-06-02	26.86	27.62	0.81	3.02%	26.51	28.57	235954	65083	3.41%
2026-06-01	27.80	26.81	-0.89	-3.21%	26.73	28.54	215593	59308	3.12%
2026-05-29	29.30	27.70	-1.59	-5.43%	27.20	29.49	323981	90568	4.69%
2026-05-28	29.70	29.29	-0.55	-1.84%	29.03	30.30	279685	83157	4.05%
2026-05-27	29.88	29.84	0.16	0.54%	29.55	31.45	298146	90616	4.31%
2026-05-26	29.96	29.68	-0.41	-1.36%	28.99	30.06	215640	63584	3.12%
2026-05-25	29.86	30.09	0.23	0.77%	28.20	31.02	336364	100041	4.87%