广钢气体（688548）历史行情

以下为广钢气体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
2026-10-09	28.600	28.880	29.150	27.380	-0.290	-0.994%	2,029.77万	0.00亿	0.000%
2026-10-08	30.730	29.170	30.930	28.900	-1.550	-5.046%	2,148.75万	0.00亿	0.000%
2026-10-07	32.180	30.720	32.370	30.690	-1.210	-3.790%	1,581.39万	4.93亿	1.199%
2026-10-06	32.180	30.720	32.370	30.690	-1.210	-3.790%	1,581.39万	4.93亿	1.199%
2026-10-05	32.180	30.720	32.370	30.690	-1.210	-3.790%	1,581.39万	4.93亿	1.199%
2026-10-02	32.180	30.720	32.370	30.690	-1.210	-3.790%	1,581.39万	4.93亿	1.199%
2026-10-01	32.180	30.720	32.370	30.690	-1.210	-3.790%	1,581.39万	4.93亿	1.199%
2026-09-30	32.180	30.720	32.370	30.690	-1.210	-3.790%	1,581.39万	0.00亿	0.000%
2026-09-29	31.370	31.930	32.300	31.040	0.290	0.917%	1,697.32万	0.00亿	0.000%
2026-09-28	32.640	31.640	33.300	31.400	-1.680	-5.042%	2,645.83万	0.00亿	0.000%
2026-09-27	33.180	33.320	34.540	33.000	-0.220	-0.656%	2,166.19万	7.33亿	1.642%
2026-09-24	33.180	33.320	34.540	33.000	-0.220	-0.656%	2,166.19万	0.00亿	0.000%
2026-09-23	33.250	33.540	34.370	32.850	0.200	0.600%	1,951.33万	0.00亿	0.000%
2026-09-22	33.070	33.340	34.600	33.010	0.110	0.331%	2,868.02万	0.00亿	0.000%
2026-09-21	33.590	33.230	34.500	33.050	0.330	1.003%	4,614.57万	0.00亿	0.000%
2026-09-18	31.400	32.900	33.580	30.300	2.550	8.402%	6,552.73万	0.00亿	0.000%
2026-09-17	29.250	30.350	31.130	28.600	1.080	3.690%	4,730.51万	0.00亿	0.000%
2026-09-16	28.590	29.270	29.860	28.130	0.870	3.063%	2,957.10万	0.00亿	0.000%
2026-09-15	27.700	28.400	29.080	27.700	0.440	1.574%	1,917.84万	0.00亿	0.000%
2026-09-14	27.380	27.960	28.450	27.020	0.160	0.576%	1,453.67万	0.00亿	0.000%
2026-09-11	28.610	27.800	28.630	26.980	-0.800	-2.797%	1,952.12万	0.00亿	0.000%
2026-09-10	28.640	28.600	29.140	28.420	-0.210	-0.729%	1,396.09万	0.00亿	0.000%
2026-09-09	29.180	28.810	29.690	28.600	-0.130	-0.449%	1,498.78万	0.00亿	0.000%
2026-09-08	30.200	28.940	30.290	28.760	-0.760	-2.559%	1,975.33万	0.00亿	0.000%
2026-09-07	29.080	29.700	30.300	28.920	0.930	3.233%	2,989.54万	0.00亿	0.000%
2026-09-04	30.180	28.770	30.970	28.440	-1.230	-4.100%	2,868.68万	0.00亿	0.000%
2026-09-03	31.130	30.000	31.130	29.410	-0.830	-2.692%	3,550.27万	0.00亿	0.000%
2026-09-02	31.000	30.830	31.630	30.520	-0.820	-2.591%	1,989.11万	0.00亿	0.000%
2026-09-01	33.330	31.650	33.600	31.210	-1.970	-5.860%	3,115.69万	0.00亿	0.000%
2026-08-31	33.530	33.620	33.940	31.950	-0.710	-2.068%	4,608.37万	0.00亿	0.000%
2026-08-28	36.220	34.330	36.570	34.060	-1.740	-4.824%	2,823.55万	0.00亿	0.000%
2026-08-27	34.980	36.070	36.650	34.680	1.260	3.620%	2,162.29万	0.00亿	0.000%
2026-08-26	34.280	34.810	35.060	33.660	0.520	1.516%	1,707.50万	0.00亿	0.000%
2026-08-25	34.500	34.290	34.990	33.440	-0.810	-2.308%	1,945.09万	0.00亿	0.000%
2026-08-24	37.660	35.100	37.660	34.080	-2.180	-5.848%	2,453.91万	0.00亿	0.000%
2026-08-21	38.110	37.280	39.170	36.480	-0.720	-1.895%	3,037.20万	0.00亿	0.000%
2026-08-20	38.010	38.000	38.430	36.000	0.120	0.317%	2,446.01万	0.00亿	0.000%
2026-08-19	39.430	37.880	41.090	37.400	-2.850	-6.997%	3,181.68万	0.00亿	0.000%
2026-08-18	41.260	40.730	41.870	39.580	-0.770	-1.855%	3,117.14万	0.00亿	0.000%
2026-08-17	39.300	41.500	42.330	38.170	2.500	6.410%	4,640.80万	0.00亿	0.000%
2026-08-14	38.000	39.000	40.360	38.000	2.500	6.849%	3,787.81万	0.00亿	0.000%
2026-08-13	38.460	36.500	38.740	36.260	-1.680	-4.400%	2,739.22万	0.00亿	0.000%
2026-08-12	37.500	38.180	38.980	36.270	1.010	2.717%	2,660.05万	0.00亿	0.000%
2026-08-11	36.980	37.170	38.710	36.900	-0.490	-1.301%	2,294.57万	0.00亿	0.000%
2026-08-10	37.760	37.660	37.970	36.250	0.000	0.000%	2,981.69万	0.00亿	0.000%
2026-08-07	36.480	37.660	38.280	36.100	0.500	1.346%	3,733.82万	0.00亿	0.000%
2026-08-06	34.000	37.160	39.670	33.770	2.410	6.935%	4,502.16万	0.00亿	0.000%
2026-08-05	32.060	34.750	35.680	31.880	2.390	7.386%	3,119.18万	0.00亿	0.000%
2026-08-04	29.490	32.360	32.550	28.690	3.130	10.708%	3,452.27万	0.00亿	0.000%
2026-08-03	30.080	29.230	31.880	29.000	-2.230	-7.088%	3,084.35万	0.00亿	0.000%
2026-07-31	34.000	31.460	34.600	31.170	0.580	1.878%	3,512.74万	0.00亿	0.000%
2026-07-30	34.420	30.880	34.560	29.870	-3.310	-9.681%	4,435.87万	0.00亿	0.000%
2026-07-29	35.700	34.190	35.780	31.310	-1.650	-4.604%	4,445.51万	0.00亿	0.000%
2026-07-28	38.500	35.840	39.540	35.700	-4.100	-10.265%	3,330.83万	0.00亿	0.000%
2026-07-27	37.790	39.940	40.450	37.500	1.490	3.875%	4,587.76万	0.00亿	0.000%
2026-07-24	35.800	38.450	39.290	35.430	1.950	5.342%	4,338.98万	0.00亿	0.000%
2026-07-23	36.670	36.500	37.800	35.750	-0.060	-0.164%	2,404.56万	0.00亿	0.000%
2026-07-22	36.920	36.560	37.960	35.870	-0.640	-1.720%	3,769.85万	0.00亿	0.000%
2026-07-21	35.000	37.200	38.000	31.680	2.200	6.286%	5,266.35万	0.00亿	0.000%
2026-07-20	38.510	35.000	39.000	33.400	-2.760	-7.309%	5,475.58万	0.00亿	0.000%
2026-07-17	38.810	37.760	41.860	37.600	-1.600	-4.065%	4,138.97万	0.00亿	0.000%
2026-07-16	39.840	39.360	42.000	38.850	-1.540	-3.765%	3,503.45万	0.00亿	0.000%
2026-07-15	42.790	40.900	43.460	40.610	-1.700	-3.991%	4,195.76万	0.00亿	0.000%
2026-07-14	44.100	42.600	44.950	41.760	-1.670	-3.772%	5,021.77万	0.00亿	0.000%
2026-07-13	45.000	44.270	48.530	43.830	0.670	1.537%	5,601.20万	0.00亿	0.000%
2026-07-10	51.510	43.600	52.500	43.100	-7.300	-14.342%	6,583.68万	0.00亿	0.000%
2026-07-09	47.730	50.900	51.480	45.400	4.100	8.761%	5,390.30万	0.00亿	0.000%
2026-07-08	48.000	46.800	49.880	46.280	-1.210	-2.520%	5,290.88万	0.00亿	0.000%
2026-07-07	44.830	48.010	48.280	43.420	2.940	6.523%	5,672.02万	0.00亿	0.000%
2026-07-06	46.000	45.070	46.550	42.430	-1.380	-2.971%	6,494.11万	0.00亿	0.000%
2026-07-03	50.000	46.450	53.110	45.020	-2.750	-5.589%	7,521.02万	0.00亿	0.000%
2026-07-02	50.680	49.200	54.200	48.700	-5.800	-10.545%	6,926.57万	0.00亿	0.000%
2026-07-01	53.000	55.000	57.310	51.660	2.900	5.566%	6,473.96万	0.00亿	0.000%
2026-06-30	46.800	52.100	54.980	45.100	5.610	12.067%	6,363.85万	0.00亿	0.000%
2026-06-29	40.700	46.490	46.490	39.130	7.750	20.005%	6,526.68万	0.00亿	0.000%
2026-06-26	39.260	38.740	40.350	37.500	-1.400	-3.488%	4,004.16万	0.00亿	0.000%
2026-06-25	38.980	40.140	41.820	37.040	1.610	4.179%	5,627.81万	0.00亿	0.000%
2026-06-24	36.640	38.530	39.590	33.960	0.020	0.052%	5,293.21万	0.00亿	0.000%
2026-06-23	41.250	38.510	41.910	37.240	0.190	0.496%	5,922.37万	0.00亿	0.000%
2026-06-22	34.350	38.320	39.620	33.520	4.970	14.903%	5,555.38万	0.00亿	0.000%
2026-06-18	32.560	33.350	33.800	31.830	-0.090	-0.269%	3,619.27万	0.00亿	0.000%
2026-06-17	28.730	33.440	33.540	28.640	3.700	12.441%	4,531.36万	0.00亿	0.000%
2026-06-16	28.620	29.740	30.540	28.390	1.680	5.987%	4,126.06万	0.00亿	0.000%
2026-06-15	28.990	28.060	29.270	27.740	-0.830	-2.873%	3,352.93万	0.00亿	0.000%
2026-06-12	31.440	28.890	31.490	28.740	-3.850	-11.759%	4,973.30万	0.00亿	0.000%
2026-06-11	29.390	32.740	34.040	28.430	3.670	12.625%	6,488.25万	0.00亿	0.000%
2026-06-10	27.270	29.070	29.500	27.270	1.530	5.556%	3,326.60万	0.00亿	0.000%
2026-06-09	26.560	27.540	28.120	26.450	0.960	3.612%	2,374.20万	0.00亿	0.000%
2026-06-08	25.910	26.580	27.710	25.910	-1.470	-5.241%	2,495.25万	0.00亿	0.000%
2026-06-05	29.440	28.050	30.110	27.790	-2.010	-6.687%	3,142.19万	0.00亿	0.000%
2026-06-04	27.640	30.060	30.250	27.460	2.080	7.434%	3,379.34万	0.00亿	0.000%
2026-06-03	27.660	27.980	28.190	26.890	0.420	1.524%	2,516.58万	0.00亿	0.000%
2026-06-02	26.800	27.560	28.510	26.450	0.810	3.028%	2,359.54万	0.00亿	0.000%
2026-06-01	27.740	26.750	28.480	26.670	-0.890	-3.220%	2,155.93万	0.00亿	0.000%
2026-05-29	29.240	27.640	29.430	27.140	-1.590	-5.440%	3,239.81万	0.00亿	0.000%
2026-05-28	29.640	29.230	30.240	28.970	-0.550	-1.847%	2,796.85万	0.00亿	0.000%
2026-05-27	29.820	29.780	31.390	29.490	0.160	0.540%	2,981.46万	0.00亿	0.000%
2026-05-26	29.900	29.620	30.000	28.930	-0.410	-1.365%	2,156.40万	0.00亿	0.000%
2026-05-25	29.800	30.030	30.960	28.140	0.230	0.772%	3,363.64万	0.00亿	0.000%
2026-05-22	31.330	29.800	31.560	29.520	-0.890	-2.900%	3,504.22万	0.00亿	0.000%
2026-05-21	33.940	30.690	33.940	30.600	-3.410	-10.000%	4,785.97万	0.00亿	0.000%
2026-05-20	34.680	34.100	36.040	33.300	-0.620	-1.786%	3,833.58万	0.00亿	0.000%
2026-05-19	32.480	34.720	34.900	31.050	1.760	5.340%	4,317.04万	0.00亿	0.000%
2026-05-18	32.630	32.960	33.590	30.820	1.250	3.942%	4,538.98万	0.00亿	0.000%
2026-05-15	30.130	31.710	32.920	28.850	1.720	5.735%	5,062.28万	0.00亿	0.000%
2026-05-14	29.440	29.990	31.840	29.420	0.640	2.181%	4,230.19万	0.00亿	0.000%
2026-05-13	27.990	29.350	29.780	27.700	1.100	3.894%	3,497.48万	0.00亿	0.000%
2026-05-12	28.390	28.250	28.940	27.820	-0.240	-0.842%	2,720.55万	0.00亿	0.000%
2026-05-11	27.790	28.490	29.030	27.310	0.910	3.299%	4,417.04万	0.00亿	0.000%
2026-05-08	27.810	27.580	28.740	27.540	-0.160	-0.577%	3,112.13万	0.00亿	0.000%
2026-05-07	28.960	27.740	29.290	27.320	-2.200	-7.348%	5,928.69万	0.00亿	0.000%
2026-05-06	30.540	29.940	31.170	29.800	-0.060	-0.200%	3,037.89万	0.00亿	0.000%
2026-04-30	30.980	30.000	31.740	29.500	-0.410	-1.348%	3,304.73万	0.00亿	0.000%
2026-04-29	30.380	30.410	31.610	30.040	-0.310	-1.009%	2,946.75万	0.00亿	0.000%
2026-04-28	31.950	30.720	32.070	29.560	-1.010	-3.183%	4,214.74万	0.00亿	0.000%
2026-04-27	29.940	31.730	34.740	29.940	1.580	5.240%	4,942.56万	0.00亿	0.000%
2026-04-24	29.940	30.150	32.310	29.440	0.160	0.534%	4,215.05万	0.00亿	0.000%
2026-04-23	30.300	29.990	30.620	29.140	0.230	0.773%	3,396.98万	0.00亿	0.000%
2026-04-22	29.940	29.760	30.840	28.740	0.320	1.087%	3,533.28万	0.00亿	0.000%
2026-04-21	26.330	29.440	29.880	26.140	3.220	12.281%	4,901.89万	0.00亿	0.000%
2026-04-20	25.300	26.220	26.470	24.360	0.960	3.800%	3,552.93万	0.00亿	0.000%
2026-04-17	25.450	25.260	25.640	25.000	-0.690	-2.659%	1,940.93万	0.00亿	0.000%
2026-04-16	24.090	25.950	26.190	23.760	2.150	9.034%	3,743.39万	0.00亿	0.000%
2026-04-15	24.940	23.800	25.140	23.290	-0.520	-2.138%	2,145.48万	0.00亿	0.000%
2026-04-14	23.460	24.320	24.820	23.090	0.750	3.182%	2,232.73万	0.00亿	0.000%
2026-04-13	23.610	23.570	24.330	22.950	0.000	0.000%	1,843.69万	0.00亿	0.000%
2026-04-10	23.840	23.870	24.560	23.720	0.000	0.000%	1,529.49万	0.00亿	0.000%
2026-04-09	24.110	24.170	24.740	23.800	0.000	0.000%	1,869.89万	0.00亿	0.000%
2026-04-08	22.760	24.480	24.740	22.320	0.000	0.000%	3,823.06万	0.00亿	0.000%
2026-04-07	23.220	23.440	24.380	23.070	0.000	0.000%	2,084.83万	0.00亿	0.000%
2026-04-03	23.210	22.990	23.570	22.640	0.000	0.000%	1,806.87万	0.00亿	0.000%
2026-04-02	22.120	22.830	23.120	22.060	0.000	0.000%	2,229.60万	0.00亿	0.000%
2026-04-01	22.290	22.130	22.530	21.220	0.000	0.000%	2,805.75万	0.00亿	0.000%