广大特材（688186）历史行情

以下为广大特材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	14.240	14.110	14.350	14.030	-0.060	-0.423%	282.66万	0.40亿	1.008%
2026-09-30	14.240	14.110	14.350	14.030	-0.060	-0.423%	282.66万	0.00亿	0.000%
2026-09-29	14.380	14.170	14.390	14.090	-0.050	-0.352%	215.95万	0.00亿	0.000%
2026-09-28	14.350	14.220	14.350	14.060	-0.130	-0.906%	292.05万	0.00亿	0.000%
2026-09-27	14.530	14.350	14.790	14.330	-0.370	-2.514%	434.95万	0.63亿	1.551%
2026-09-24	14.530	14.350	14.790	14.330	-0.370	-2.514%	434.95万	0.00亿	0.000%
2026-09-23	14.280	14.720	14.930	14.050	0.460	3.226%	621.81万	0.00亿	0.000%
2026-09-22	14.320	14.260	14.450	14.250	-0.060	-0.419%	201.45万	0.00亿	0.000%
2026-09-21	14.290	14.320	14.370	14.060	0.200	1.416%	298.81万	0.00亿	0.000%
2026-09-18	14.100	14.120	14.310	14.080	0.080	0.570%	239.41万	0.00亿	0.000%
2026-09-17	13.960	14.040	14.140	13.820	-0.040	-0.284%	233.15万	0.00亿	0.000%
2026-09-16	14.190	14.080	14.230	13.660	0.070	0.500%	271.53万	0.00亿	0.000%
2026-09-15	13.820	14.010	14.070	13.600	0.170	1.228%	222.68万	0.00亿	0.000%
2026-09-14	13.680	13.840	13.860	13.490	0.180	1.318%	181.06万	0.00亿	0.000%
2026-09-11	13.850	13.660	13.860	13.400	-0.230	-1.656%	355.55万	0.00亿	0.000%
2026-09-10	13.950	13.890	14.000	13.710	-0.040	-0.287%	181.59万	0.00亿	0.000%
2026-09-09	14.120	13.930	14.230	13.880	-0.310	-2.177%	224.07万	0.00亿	0.000%
2026-09-08	14.130	14.240	14.270	13.930	0.190	1.352%	281.69万	0.00亿	0.000%
2026-09-07	14.000	14.050	14.100	13.820	0.090	0.645%	204.55万	0.00亿	0.000%
2026-09-04	14.020	13.960	14.200	13.890	-0.040	-0.286%	228.35万	0.00亿	0.000%
2026-09-03	14.290	14.000	14.290	13.910	-0.190	-1.339%	239.13万	0.00亿	0.000%
2026-09-02	14.060	14.190	14.200	13.730	0.070	0.496%	294.96万	0.00亿	0.000%
2026-09-01	14.220	14.120	14.280	14.070	-0.090	-0.633%	205.71万	0.00亿	0.000%
2026-08-31	13.980	14.210	14.250	13.940	0.120	0.852%	221.06万	0.00亿	0.000%
2026-08-28	14.140	14.090	14.270	13.950	0.010	0.071%	243.56万	0.00亿	0.000%
2026-08-27	14.150	14.080	14.200	13.980	-0.070	-0.495%	211.94万	0.00亿	0.000%
2026-08-26	13.790	14.150	14.270	13.770	0.420	3.059%	455.68万	0.00亿	0.000%
2026-08-25	13.120	13.730	13.840	12.700	0.190	1.403%	532.52万	0.00亿	0.000%
2026-08-24	13.950	13.540	13.990	13.430	-0.340	-2.450%	258.98万	0.00亿	0.000%
2026-08-21	13.750	13.880	13.910	13.510	0.130	0.945%	258.19万	0.00亿	0.000%
2026-08-20	13.580	13.750	13.800	13.500	0.230	1.701%	333.66万	0.00亿	0.000%
2026-08-19	14.210	13.520	14.210	13.500	-0.690	-4.856%	457.42万	0.00亿	0.000%
2026-08-18	14.590	14.210	14.620	14.150	-0.300	-2.068%	392.84万	0.00亿	0.000%
2026-08-17	14.460	14.510	14.590	14.280	0.070	0.485%	466.04万	0.00亿	0.000%
2026-08-14	14.500	14.440	14.510	14.270	0.020	0.139%	263.34万	0.00亿	0.000%
2026-08-13	14.770	14.420	14.870	14.420	-0.290	-1.971%	494.17万	0.00亿	0.000%
2026-08-12	14.640	14.710	14.730	14.500	0.170	1.169%	300.24万	0.00亿	0.000%
2026-08-11	14.750	14.540	14.750	14.490	-0.180	-1.223%	352.22万	0.00亿	0.000%
2026-08-10	14.700	14.720	14.760	14.480	0.060	0.409%	385.93万	0.00亿	0.000%
2026-08-07	14.650	14.660	14.760	14.460	-0.030	-0.204%	408.61万	0.00亿	0.000%
2026-08-06	14.890	14.690	14.910	14.460	-0.220	-1.476%	434.79万	0.00亿	0.000%
2026-08-05	14.710	14.910	15.000	14.600	0.130	0.880%	609.42万	0.00亿	0.000%
2026-08-04	14.700	14.780	14.820	14.480	0.000	0.000%	502.73万	0.00亿	0.000%
2026-08-03	14.200	14.780	14.970	14.200	0.580	4.085%	712.74万	0.00亿	0.000%
2026-07-31	13.990	14.200	14.240	13.900	0.390	2.824%	427.37万	0.00亿	0.000%
2026-07-30	13.800	13.810	14.140	13.660	-0.040	-0.289%	379.02万	0.00亿	0.000%
2026-07-29	13.550	13.850	13.940	13.430	0.220	1.614%	354.88万	0.00亿	0.000%
2026-07-28	13.600	13.630	13.950	13.440	-0.020	-0.147%	343.82万	0.00亿	0.000%
2026-07-27	13.440	13.650	13.670	13.220	0.260	1.942%	329.80万	0.00亿	0.000%
2026-07-24	13.530	13.390	13.630	13.270	-0.190	-1.399%	354.96万	0.00亿	0.000%
2026-07-23	13.230	13.580	13.630	13.080	0.350	2.646%	401.77万	0.00亿	0.000%
2026-07-22	13.490	13.230	13.600	13.190	-0.340	-2.506%	418.18万	0.00亿	0.000%
2026-07-21	13.510	13.570	13.660	13.000	0.060	0.444%	581.51万	0.00亿	0.000%
2026-07-20	13.800	13.510	14.060	13.180	-0.230	-1.674%	467.67万	0.00亿	0.000%
2026-07-17	14.100	13.740	14.280	13.610	-0.500	-3.511%	401.77万	0.00亿	0.000%
2026-07-16	14.110	14.240	14.490	14.070	-0.090	-0.628%	271.75万	0.00亿	0.000%
2026-07-15	14.360	14.330	14.570	14.180	-0.040	-0.278%	376.49万	0.00亿	0.000%
2026-07-14	14.030	14.370	14.410	14.000	-0.060	-0.416%	380.42万	0.00亿	0.000%
2026-07-13	15.000	14.430	15.300	14.310	-0.740	-4.878%	573.58万	0.00亿	0.000%
2026-07-10	14.220	15.170	15.600	14.220	0.810	5.641%	1,170.62万	0.00亿	0.000%
2026-07-09	14.350	14.360	14.400	13.480	0.050	0.349%	623.44万	0.00亿	0.000%
2026-07-08	14.510	14.310	14.670	14.170	-0.190	-1.310%	385.34万	0.00亿	0.000%
2026-07-07	14.930	14.500	15.030	14.470	-0.410	-2.750%	353.11万	0.00亿	0.000%
2026-07-06	15.350	14.910	15.550	14.760	-0.500	-3.245%	497.29万	0.00亿	0.000%
2026-07-03	15.360	15.410	15.730	15.100	0.240	1.582%	641.47万	0.00亿	0.000%
2026-07-02	15.580	15.170	15.760	15.090	-0.590	-3.744%	582.08万	0.00亿	0.000%
2026-07-01	15.340	15.760	16.290	15.180	0.610	4.026%	935.29万	0.00亿	0.000%
2026-06-30	14.800	15.150	15.230	14.690	0.220	1.474%	660.36万	0.00亿	0.000%
2026-06-29	14.300	14.930	15.670	14.300	0.570	3.969%	1,116.90万	0.00亿	0.000%
2026-06-26	14.980	14.360	15.070	14.280	-0.410	-2.776%	754.78万	0.00亿	0.000%
2026-06-25	15.280	14.770	15.420	14.720	-0.630	-4.091%	693.15万	0.00亿	0.000%
2026-06-24	15.750	15.400	15.850	15.070	-0.370	-2.346%	743.85万	0.00亿	0.000%
2026-06-23	16.180	15.770	16.500	15.610	-0.390	-2.413%	541.34万	0.00亿	0.000%
2026-06-22	16.530	16.160	16.560	15.590	-0.350	-2.120%	673.46万	0.00亿	0.000%
2026-06-18	16.700	16.510	17.170	16.460	-0.290	-1.726%	556.74万	0.00亿	0.000%
2026-06-17	16.880	16.800	17.140	16.580	-0.160	-0.943%	602.96万	0.00亿	0.000%
2026-06-16	17.020	16.960	17.200	16.420	-0.210	-1.223%	685.75万	0.00亿	0.000%
2026-06-15	16.700	17.170	17.260	16.700	0.480	2.876%	468.80万	0.00亿	0.000%
2026-06-12	17.170	16.690	17.390	16.520	-0.360	-2.111%	775.98万	0.00亿	0.000%
2026-06-11	17.300	17.050	17.400	16.870	-0.350	-2.011%	269.66万	0.00亿	0.000%
2026-06-10	17.280	17.400	17.480	16.740	-0.080	-0.458%	523.92万	0.00亿	0.000%
2026-06-09	17.600	17.480	17.740	17.250	0.130	0.749%	446.05万	0.00亿	0.000%
2026-06-08	18.450	17.350	18.690	17.170	-1.450	-7.713%	777.16万	0.00亿	0.000%
2026-06-05	19.100	18.800	19.420	18.280	-0.300	-1.571%	713.96万	0.00亿	0.000%
2026-06-04	19.800	19.100	19.990	18.600	-0.890	-4.452%	735.78万	0.00亿	0.000%
2026-06-03	20.720	19.990	20.990	19.790	-0.710	-3.430%	796.54万	0.00亿	0.000%
2026-06-02	20.900	20.700	21.160	20.240	-0.100	-0.481%	577.41万	0.00亿	0.000%
2026-06-01	20.300	20.800	21.080	19.700	0.570	2.818%	851.37万	0.00亿	0.000%
2026-05-29	21.190	20.230	21.240	20.190	-0.480	-2.318%	901.20万	0.00亿	0.000%
2026-05-28	20.470	20.710	20.990	20.200	0.320	1.569%	630.68万	0.00亿	0.000%
2026-05-27	20.760	20.390	21.190	20.320	-0.170	-0.827%	900.49万	0.00亿	0.000%
2026-05-26	21.040	20.560	21.040	20.220	-0.550	-2.605%	583.50万	0.00亿	0.000%
2026-05-25	19.680	21.110	21.280	19.600	1.440	7.321%	1,259.27万	0.00亿	0.000%
2026-05-22	19.100	19.670	19.830	18.560	0.950	5.075%	740.12万	0.00亿	0.000%
2026-05-21	19.050	18.720	19.280	18.710	-0.180	-0.952%	750.82万	0.00亿	0.000%
2026-05-20	19.060	18.900	19.200	18.610	-0.310	-1.614%	544.29万	0.00亿	0.000%
2026-05-19	19.390	19.210	19.590	18.780	-0.250	-1.285%	571.21万	0.00亿	0.000%
2026-05-18	19.850	19.460	19.940	19.320	-0.450	-2.260%	535.37万	0.00亿	0.000%
2026-05-15	20.000	19.910	20.260	19.700	-0.140	-0.698%	519.29万	0.00亿	0.000%
2026-05-14	20.990	20.050	20.990	19.950	-0.760	-3.652%	670.14万	0.00亿	0.000%
2026-05-13	20.600	20.810	21.130	20.510	0.140	0.677%	561.57万	0.00亿	0.000%
2026-05-12	21.410	20.670	21.410	20.600	-0.620	-2.912%	836.54万	0.00亿	0.000%
2026-05-11	21.460	21.290	21.650	21.120	-0.240	-1.115%	807.52万	0.00亿	0.000%
2026-05-08	21.060	21.530	21.770	20.900	0.380	1.797%	688.86万	0.00亿	0.000%
2026-05-07	21.000	21.150	21.560	20.940	0.380	1.830%	725.55万	0.00亿	0.000%
2026-05-06	20.000	20.770	21.310	20.000	1.050	5.325%	1,136.22万	0.00亿	0.000%
2026-04-30	20.430	19.720	20.500	19.530	-0.720	-3.523%	998.57万	0.00亿	0.000%
2026-04-29	20.090	20.440	20.540	19.890	0.340	1.692%	541.75万	0.00亿	0.000%
2026-04-28	20.550	20.100	20.890	19.970	-0.650	-3.133%	862.75万	0.00亿	0.000%
2026-04-27	20.720	20.750	21.000	20.350	-0.020	-0.096%	685.53万	0.00亿	0.000%
2026-04-24	21.250	20.770	21.490	20.580	-0.520	-2.442%	928.72万	0.00亿	0.000%
2026-04-23	21.760	21.290	22.220	21.040	-0.320	-1.481%	1,315.35万	0.00亿	0.000%
2026-04-22	20.110	21.610	22.000	20.110	-2.400	-9.996%	2,826.74万	0.00亿	0.000%
2026-04-21	24.430	24.010	24.540	23.810	-0.540	-2.200%	978.91万	0.00亿	0.000%
2026-04-20	24.400	24.550	25.000	24.270	0.050	0.204%	1,049.22万	0.00亿	0.000%
2026-04-17	24.040	24.500	24.640	23.950	0.460	1.913%	1,062.69万	0.00亿	0.000%
2026-04-16	23.820	24.040	24.300	23.640	0.210	0.881%	853.54万	0.00亿	0.000%
2026-04-15	23.600	23.830	24.300	23.590	0.400	1.707%	1,119.99万	0.00亿	0.000%
2026-04-14	23.430	23.430	23.610	23.110	0.180	0.774%	736.41万	0.00亿	0.000%
2026-04-13	23.340	23.250	23.620	23.130	-0.370	-1.566%	701.21万	0.00亿	0.000%
2026-04-10	23.610	23.620	24.400	23.590	0.140	0.596%	852.78万	0.00亿	0.000%
2026-04-09	23.670	23.480	23.960	23.460	-0.490	-2.044%	622.14万	0.00亿	0.000%
2026-04-08	23.330	23.970	24.090	23.100	1.090	4.764%	974.04万	0.00亿	0.000%
2026-04-07	22.660	22.880	23.280	22.440	0.000	0.000%	656.62万	0.00亿	0.000%
2026-04-03	22.880	22.510	22.990	22.400	0.000	0.000%	448.59万	0.00亿	0.000%
2026-04-02	23.180	22.770	23.650	22.660	0.000	0.000%	658.87万	0.00亿	0.000%
2026-04-01	22.980	23.110	23.280	22.770	0.000	0.000%	644.45万	0.00亿	0.000%