广大特材

688186
🏛️ 中国 →
26.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.32 26.93 26.28 26.91 1,076.2K
09:35 26.90 27.10 26.83 27.10 1,253.8K
09:40 27.07 27.23 27.04 27.09 1,139.6K
09:45 27.07 27.12 26.90 26.99 575.9K
09:50 26.99 27.07 26.93 27.02 535.0K
09:55 26.97 27.02 26.85 26.97 463.1K
10:00 27.00 27.02 26.91 27.02 314.6K
10:05 27.02 27.17 26.98 27.13 691.3K
10:10 27.15 27.17 27.04 27.10 419.9K
10:15 27.10 27.30 27.10 27.29 1,268.7K
10:20 27.30 27.41 27.21 27.37 1,278.2K
10:25 27.36 27.50 27.36 27.36 1,106.2K
10:30 27.36 27.48 27.30 27.36 437.7K
10:35 27.37 27.37 27.17 27.25 326.9K
10:40 27.24 27.24 27.12 27.17 275.6K
10:45 27.17 27.28 27.17 27.25 159.4K
10:50 27.25 27.27 27.15 27.15 193.1K
10:55 27.18 27.23 27.18 27.19 153.4K
11:00 27.19 27.28 27.19 27.28 146.4K
11:05 27.27 27.27 27.15 27.16 263.3K
11:10 27.16 27.22 27.15 27.17 98.1K
11:15 27.16 27.17 27.01 27.03 308.6K
11:20 27.03 27.07 27.00 27.00 146.5K
11:25 27.00 27.08 26.96 27.04 110.3K
13:00 27.04 27.12 27.02 27.04 153.8K
13:05 27.04 27.04 26.98 27.00 72.2K
13:10 27.00 27.05 27.00 27.04 109.4K
13:15 27.02 27.18 27.01 27.06 106.3K
13:20 27.08 27.08 27.04 27.05 122.3K
13:25 27.04 27.04 26.93 26.96 250.5K
13:30 26.96 27.00 26.85 27.00 376.4K
13:35 26.95 26.98 26.90 26.95 53.8K
13:40 26.95 26.98 26.91 26.94 86.8K
13:45 26.96 27.00 26.93 26.99 65.3K
13:50 26.98 26.98 26.88 26.88 193.9K
13:55 26.88 26.91 26.81 26.81 134.3K
14:00 26.82 26.89 26.82 26.87 85.9K
14:05 26.87 26.90 26.86 26.90 105.4K
14:10 26.89 26.89 26.82 26.84 108.6K
14:15 26.84 26.89 26.83 26.89 71.8K
14:20 26.88 26.96 26.88 26.89 193.9K
14:25 26.90 26.91 26.83 26.86 167.6K
14:30 26.86 26.91 26.85 26.88 182.5K
14:35 26.87 27.00 26.86 27.00 313.1K
14:40 27.00 27.01 26.95 26.99 227.0K
14:45 26.98 27.05 26.98 26.99 212.0K
14:50 27.00 27.00 26.97 26.97 297.8K
14:55 26.96 26.96 26.90 26.95 220.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.26 27.50 26.26 26.95 16.8M
2025-09-25 25.82 27.37 25.82 26.48 14.7M
2025-09-24 25.59 26.08 25.38 25.88 7.0M
2025-09-23 25.89 26.00 24.78 25.80 8.7M
2025-09-22 26.40 26.49 25.58 25.87 7.8M
2025-09-19 25.85 27.06 25.80 26.40 15.7M
2025-09-18 25.50 26.06 25.07 25.48 10.0M
2025-09-17 25.44 25.70 25.28 25.51 5.8M
2025-09-16 25.86 26.06 25.11 25.53 7.6M
2025-09-15 26.01 26.42 25.85 25.86 5.2M
2025-09-12 26.35 26.37 25.82 25.99 7.1M
2025-09-11 25.70 26.37 25.35 26.28 8.0M
2025-09-10 26.52 26.59 25.46 25.71 11.2M
2025-09-09 27.18 27.29 26.33 26.42 9.1M
2025-09-08 27.53 27.80 27.00 27.44 11.2M
2025-09-05 26.34 27.19 25.93 27.17 11.5M
2025-09-04 26.23 26.83 25.81 26.12 9.5M
2025-09-03 26.97 27.02 26.10 26.12 9.2M
2025-09-02 27.55 27.55 26.64 26.87 14.7M
2025-09-01 28.44 28.44 27.40 27.58 25.1M
2025-08-29 27.76 29.55 27.55 29.24 23.5M
2025-08-28 27.34 27.73 26.61 27.69 14.8M
2025-08-27 27.22 27.97 27.22 27.34 15.0M
2025-08-26 27.15 27.60 26.93 27.24 12.2M
2025-08-25 27.12 27.65 26.83 27.14 13.9M
2025-08-22 26.65 27.24 26.59 27.10 13.5M
2025-08-21 26.78 27.15 26.60 26.75 10.4M
2025-08-20 26.48 26.75 26.11 26.70 11.5M
2025-08-19 26.30 26.87 26.23 26.48 12.7M
2025-08-18 26.38 26.56 26.10 26.41 14.0M
2025-08-15 25.52 26.38 25.52 26.28 12.7M
2025-08-14 26.00 26.03 25.48 25.52 8.6M
2025-08-13 25.90 26.07 25.69 25.96 10.5M
2025-08-12 26.40 26.49 25.66 25.98 13.5M
2025-08-11 25.55 26.48 25.40 26.39 21.1M
2025-08-08 25.20 25.58 24.97 25.49 14.5M
2025-08-07 25.08 25.27 24.77 25.21 10.3M
2025-08-06 25.00 25.24 24.73 25.05 9.0M
2025-08-05 24.92 25.37 24.79 24.98 9.1M
2025-08-04 24.64 25.03 24.55 24.84 7.1M
2025-08-01 24.51 25.10 24.39 24.76 9.1M
2025-07-31 24.78 24.96 24.40 24.58 6.5M
2025-07-30 24.86 25.08 24.66 24.78 8.2M
2025-07-29 24.74 24.97 24.32 24.95 13.2M
2025-07-28 24.80 24.95 24.68 24.74 7.5M
2025-07-25 25.32 25.36 24.72 24.86 10.0M
2025-07-24 25.40 25.60 25.25 25.39 12.1M
2025-07-23 26.80 26.95 25.42 25.72 22.0M
2025-07-22 25.60 26.47 25.11 26.09 25.7M
2025-07-21 24.38 24.55 24.18 24.48 8.0M
2025-07-18 24.75 24.78 24.32 24.38 7.9M
2025-07-17 24.46 24.76 24.21 24.75 9.9M
2025-07-16 24.01 24.54 23.97 24.45 12.6M
2025-07-15 26.18 26.18 23.96 24.44 27.9M
2025-07-14 26.90 27.65 26.90 27.10 13.5M
2025-07-11 26.74 27.06 26.58 27.06 9.7M
2025-07-10 26.67 26.90 26.63 26.74 6.8M
2025-07-09 27.00 27.08 26.63 26.72 12.0M
2025-07-08 27.29 27.30 26.94 27.13 14.4M
2025-07-07 26.96 27.49 26.91 27.22 11.3M
2025-07-04 27.60 27.78 26.81 26.90 13.2M
2025-07-03 27.58 27.85 27.30 27.71 11.2M
2025-07-02 28.58 29.17 27.54 27.64 13.8M
2025-07-01 28.72 28.94 28.10 28.44 13.9M
2025-06-30 28.59 29.14 28.33 28.61 16.7M
2025-06-27 29.09 29.18 28.09 28.26 21.6M
2025-06-26 27.28 31.53 27.05 29.09 36.7M
2025-06-25 29.00 29.50 27.15 27.27 28.0M
2025-06-24 26.04 26.54 25.69 26.50 4.3M
2025-06-23 26.05 26.20 25.38 25.86 3.9M
2025-06-20 26.80 26.88 26.08 26.11 3.3M
2025-06-19 27.11 27.11 26.46 26.81 5.9M
2025-06-18 26.73 27.37 26.37 27.11 9.4M
2025-06-17 27.20 27.20 26.16 26.20 4.6M
2025-06-16 27.00 27.58 26.48 27.10 7.7M
2025-06-13 27.22 27.49 26.65 27.13 7.7M
2025-06-12 26.55 27.46 26.04 27.22 7.9M
2025-06-11 26.52 26.94 26.31 26.77 5.2M
2025-06-10 26.40 26.95 26.05 26.52 4.3M
2025-06-09 26.48 26.72 26.07 26.30 3.6M
2025-06-06 26.09 26.35 25.87 26.16 2.5M
2025-06-05 26.64 26.64 25.91 26.07 4.4M
2025-06-04 26.58 26.95 26.01 26.58 6.8M
2025-06-03 25.71 26.55 25.36 26.27 6.2M
2025-05-30 25.42 26.10 25.25 25.81 5.2M
2025-05-29 25.57 25.72 25.21 25.42 4.9M
2025-05-28 25.41 26.40 25.21 25.63 6.6M
2025-05-27 26.30 26.30 25.22 25.24 6.5M
2025-05-26 25.98 26.66 25.84 26.30 8.1M
2025-05-23 26.16 26.47 25.52 25.79 4.1M
2025-05-22 26.17 26.44 25.95 26.10 2.5M
2025-05-21 26.86 27.02 25.80 26.19 5.8M
2025-05-20 26.80 27.12 26.54 26.73 3.3M
2025-05-19 27.00 27.37 26.00 26.83 7.7M
2025-05-16 26.19 27.44 26.04 26.94 8.0M
2025-05-15 26.32 26.46 25.92 26.19 3.7M
2025-05-14 26.58 26.75 26.07 26.50 4.9M
2025-05-13 26.40 27.83 26.40 26.61 11.7M
2025-05-12 25.85 26.75 25.70 26.33 6.0M
2025-05-09 26.65 26.67 25.70 25.88 5.1M
2025-05-08 26.30 26.80 25.62 26.67 7.1M
2025-05-07 25.61 26.94 25.60 26.43 9.9M
2025-05-06 24.75 25.79 24.75 25.39 5.6M
2025-04-30 24.80 25.09 24.31 24.55 3.6M
2025-04-29 25.30 25.55 24.80 24.83 3.9M
2025-04-28 25.81 26.12 25.15 25.42 5.1M
2025-04-25 25.76 26.14 25.55 25.68 4.1M
2025-04-24 25.70 26.06 25.45 25.74 3.7M
2025-04-23 25.21 26.13 24.95 26.00 7.0M
2025-04-22 26.00 26.00 24.80 25.18 6.1M
2025-04-21 24.41 25.58 23.92 25.54 8.2M
2025-04-18 24.13 24.27 23.80 24.25 2.5M
2025-04-17 24.46 24.68 24.01 24.22 3.3M
2025-04-16 24.20 24.66 23.80 24.56 5.6M
2025-04-15 24.87 24.87 24.00 24.52 4.1M
2025-04-14 24.26 25.48 24.26 24.61 7.8M
2025-04-11 23.80 24.45 23.55 23.99 6.9M
2025-04-10 22.80 24.62 22.49 23.96 10.1M
2025-04-09 21.37 22.40 19.85 22.10 8.4M
2025-04-08 22.30 23.00 20.99 21.78 8.4M
2025-04-07 23.00 23.88 21.26 22.15 9.7M
2025-04-03 24.72 24.90 24.08 24.50 6.0M
2025-04-02 25.10 25.10 24.20 24.73 7.1M
2025-04-01 24.70 25.24 23.80 24.96 10.5M
2025-03-31 25.00 25.00 23.88 24.64 12.6M
2025-03-28 22.48 22.99 22.30 22.81 3.0M
2025-03-27 22.40 22.82 21.88 22.57 3.5M
2025-03-26 22.48 22.69 22.14 22.47 2.5M
2025-03-25 22.26 22.84 22.07 22.36 4.9M
2025-03-24 23.70 23.75 21.96 22.39 7.0M
2025-03-21 23.60 24.50 23.30 23.70 6.3M
2025-03-20 22.42 23.80 22.06 23.70 8.4M
2025-03-19 22.25 22.50 21.70 22.35 4.2M
2025-03-18 21.07 22.67 20.91 22.08 6.8M
2025-03-17 20.80 21.39 20.75 21.13 2.2M
2025-03-14 21.00 21.18 20.46 20.91 4.0M
2025-03-13 21.43 21.55 20.71 21.09 3.5M
2025-03-12 21.70 23.38 21.29 21.43 10.9M
2025-03-11 20.70 21.07 20.34 20.76 3.6M
2025-03-10 20.98 21.38 20.28 20.65 4.5M
2025-03-07 20.19 20.87 19.78 20.82 6.2M
2025-03-06 20.25 20.25 19.78 19.97 3.6M
2025-03-05 20.18 20.49 19.61 20.20 4.0M
2025-03-04 19.36 19.99 19.36 19.79 2.1M
2025-03-03 19.52 19.79 19.31 19.53 4.3M
2025-02-28 20.06 20.06 19.35 19.39 3.7M
2025-02-27 20.07 20.31 19.78 20.05 4.6M
2025-02-26 19.65 20.31 19.40 20.03 6.2M
2025-02-25 18.40 20.35 18.32 19.55 8.0M
2025-02-24 18.27 19.04 18.27 18.52 3.6M
2025-02-21 17.54 18.48 17.42 18.13 3.2M
2025-02-20 17.45 17.75 17.36 17.54 1.7M
2025-02-19 16.91 17.65 16.85 17.41 2.4M
2025-02-18 18.00 18.23 17.24 17.37 2.7M
2025-02-17 18.44 18.58 17.94 18.09 3.7M
2025-02-14 18.40 18.87 18.31 18.56 2.1M
2025-02-13 18.55 18.76 18.22 18.46 2.5M
2025-02-12 18.08 18.63 17.78 18.47 3.5M
2025-02-11 18.20 18.39 17.98 18.35 2.6M
2025-02-10 18.20 18.37 17.51 18.20 5.2M
2025-02-07 17.92 18.50 17.90 18.33 4.3M
2025-02-06 17.74 18.10 17.74 17.94 3.1M
2025-02-05 18.36 18.49 17.71 17.85 3.3M
2025-01-27 18.90 18.90 18.20 18.20 2.0M
2025-01-24 18.50 18.77 18.25 18.65 3.5M
2025-01-23 19.39 19.49 18.31 18.64 5.0M
2025-01-22 19.28 19.50 19.14 19.30 3.1M
2025-01-21 18.78 19.31 18.65 19.28 3.6M
2025-01-20 18.33 18.88 18.33 18.79 3.8M
2025-01-17 18.69 18.88 18.12 18.58 4.0M
2025-01-16 17.99 18.69 17.87 18.62 4.9M
2025-01-15 18.00 18.23 17.66 18.02 3.8M
2025-01-14 17.25 18.08 17.25 18.04 5.8M
2025-01-13 16.17 17.37 16.00 17.22 6.5M
2025-01-10 16.13 16.75 16.02 16.22 3.0M
2025-01-09 16.04 16.51 16.00 16.25 1.4M
2025-01-08 16.53 16.53 15.81 16.19 2.4M
2025-01-07 16.18 16.84 15.96 16.55 3.7M
2025-01-06 15.73 16.76 15.24 16.20 5.1M
2025-01-03 15.98 16.88 15.67 15.85 5.0M
2025-01-02 16.23 16.74 15.72 15.82 4.2M