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
2025-12-16	13.34	13.04	-0.21	-1.58%	12.84	13.34	91335	11881	1.32%
2025-12-15	12.93	13.25	0.41	3.19%	12.85	13.55	188149	24994	2.72%
2025-12-12	12.24	12.84	0.61	4.99%	12.23	12.90	131894	16700	1.91%
2025-12-11	12.65	12.23	-0.40	-3.17%	12.20	12.77	98698	12231	1.43%
2025-12-10	12.53	12.63	0.06	0.48%	12.42	12.75	65696	8274	0.95%
2025-12-09	12.63	12.57	-0.06	-0.48%	12.56	12.88	68098	8652	0.99%
2025-12-08	12.70	12.63	0.10	0.80%	12.43	12.73	57628	7267	0.83%
2025-12-05	12.52	12.53	0.07	0.56%	12.31	12.61	47552	5940	0.69%
2025-12-04	12.38	12.46	0.08	0.65%	12.24	12.55	83455	10358	1.21%
2025-12-03	12.56	12.38	-0.17	-1.35%	12.31	12.61	55570	6906	0.80%
2025-12-02	12.62	12.55	-0.11	-0.87%	12.51	12.87	55379	6988	0.80%
2025-12-01	12.77	12.66	-0.10	-0.78%	12.50	12.78	67054	8465	0.97%
2025-11-28	12.23	12.76	0.54	4.42%	12.15	12.83	139082	17466	2.01%
2025-11-27	12.26	12.22	0.02	0.16%	12.18	12.50	66623	8217	0.96%
2025-11-26	12.20	12.20	0.01	0.08%	12.12	12.41	53028	6515	0.77%
2025-11-25	12.33	12.19	-0.14	-1.14%	12.19	12.54	65939	8144	0.95%
2025-11-24	12.10	12.33	0.25	2.07%	12.02	12.45	90713	11139	1.31%
2025-11-21	12.20	12.08	-0.13	-1.06%	12.00	12.31	79666	9664	1.15%
2025-11-20	12.41	12.21	-0.14	-1.13%	12.16	12.66	81274	10075	1.18%
2025-11-19	12.59	12.35	-0.17	-1.36%	12.20	12.69	95028	11730	1.37%
2025-11-18	12.72	12.52	-0.21	-1.65%	12.47	12.75	80175	10072	1.16%
2025-11-17	12.99	12.73	-0.15	-1.16%	12.71	13.45	113092	14718	1.64%
2025-11-14	12.97	12.88	-0.08	-0.62%	12.77	13.08	94426	12201	1.37%
2025-11-13	12.78	12.96	0.22	1.73%	12.71	13.26	109794	14285	1.59%
2025-11-12	13.02	12.74	-0.32	-2.45%	12.72	13.06	83367	10682	1.21%
2025-11-11	13.06	13.06	-0.02	-0.15%	12.92	13.30	105889	13843	1.53%
2025-11-10	13.46	13.08	-0.29	-2.17%	12.94	13.66	136628	17958	1.98%
2025-11-07	13.30	13.37	0.09	0.68%	13.22	13.63	91928	12341	1.33%
2025-11-06	13.38	13.28	-0.12	-0.90%	13.22	13.68	106709	14260	1.54%
2025-11-05	13.36	13.40	-0.10	-0.74%	13.11	13.69	118542	15823	1.71%
2025-11-04	13.73	13.50	-0.27	-1.96%	13.38	13.81	102779	13918	1.49%
2025-11-03	13.60	13.77	0.32	2.38%	13.10	13.83	175803	23758	2.54%
2025-10-31	13.18	13.45	0.41	3.14%	13.01	13.79	217613	29343	3.15%
2025-10-30	12.98	13.04	-0.02	-0.15%	12.81	13.35	180738	23667	2.61%
2025-10-29	12.79	13.06	0.35	2.75%	12.63	13.23	187464	24394	2.71%
2025-10-28	12.52	12.71	0.05	0.39%	12.50	12.84	90317	11430	1.31%
2025-10-27	12.58	12.66	0.11	0.88%	12.47	13.07	171966	21921	2.49%
2025-10-24	12.30	12.55	0.29	2.37%	12.24	12.64	101678	12676	1.47%
2025-10-23	12.37	12.26	-0.17	-1.37%	12.03	12.45	98571	12013	1.43%
2025-10-22	12.50	12.43	-0.19	-1.51%	12.39	12.74	97184	12126	1.41%
2025-10-21	12.11	12.62	0.46	3.78%	12.08	13.00	208220	26153	3.01%
2025-10-20	12.30	12.16	-0.03	-0.25%	12.11	12.52	122786	15060	1.78%
2025-10-17	12.15	12.19	0.05	0.41%	12.11	12.57	203244	25092	2.94%
2025-10-16	12.07	12.14	0.04	0.33%	11.97	12.21	121745	14724	1.76%
2025-10-15	12.33	12.10	-0.18	-1.47%	11.93	12.42	168644	20333	2.44%
2025-10-14	12.81	12.28	-0.48	-3.76%	12.28	13.03	212798	26803	3.08%
2025-10-13	12.14	12.80	0.35	2.81%	12.14	13.05	252537	32177	3.65%
2025-10-10	12.43	12.45	-0.20	-1.58%	12.29	12.65	159727	19821	2.31%
2025-10-09	12.39	12.65	0.34	2.76%	12.31	12.81	236166	29708	3.42%
2025-09-30	12.43	12.31	-0.05	-0.40%	12.15	12.52	207455	25535	3.00%
2025-09-29	11.76	12.36	0.55	4.66%	11.76	12.70	396835	49021	5.74%
2025-09-26	11.81	11.81	-0.06	-0.51%	11.69	12.07	170205	20160	2.46%
2025-09-25	12.14	11.87	-0.39	-3.18%	11.85	12.30	210733	25241	3.05%
2025-09-24	11.44	12.26	0.70	6.06%	11.44	12.28	363934	43697	5.27%
2025-09-23	11.64	11.56	-0.08	-0.69%	11.28	11.77	155322	17812	2.25%
2025-09-22	11.76	11.64	-0.12	-1.02%	11.57	11.88	146340	17078	2.12%
2025-09-19	11.16	11.76	0.56	5.00%	11.16	12.23	387751	45729	5.61%
2025-09-18	11.32	11.20	-0.41	-3.53%	11.08	11.58	242317	27474	3.51%
2025-09-17	11.42	11.61	0.18	1.57%	11.37	11.70	173668	20118	2.51%
2025-09-16	11.42	11.43	0.02	0.18%	11.32	11.66	154739	17758	2.24%
2025-09-15	11.39	11.41	0.13	1.15%	11.17	11.59	255361	29207	3.69%
2025-09-12	11.04	11.28	0.29	2.64%	10.90	11.43	258075	28825	3.73%
2025-09-11	10.67	10.99	0.31	2.90%	10.59	11.11	173251	18953	2.51%
2025-09-10	10.78	10.68	-0.01	-0.09%	10.54	10.79	99229	10582	1.44%
2025-09-09	11.00	10.69	-0.28	-2.55%	10.67	11.01	123703	13368	1.79%
2025-09-08	11.09	10.97	-0.13	-1.17%	10.80	11.11	151642	16544	2.19%