大众交通 sh.600611
6.13
+10.05%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.13 | 6.13 | 6.13 | 6.13 | +10.05% | 3.58 | 3.74% |
| 2026-05-21 | 5.11 | 5.57 | 5.11 | 5.57 | +10.08% | 8.32 | 9.77% |
| 2026-05-20 | 4.76 | 5.06 | 4.73 | 5.06 | +10.00% | 4.34 | 5.57% |
| 2026-05-19 | 4.46 | 4.74 | 4.46 | 4.60 | +2.68% | 1.41 | 1.95% |
| 2026-05-18 | 4.41 | 4.62 | 4.32 | 4.48 | +0.90% | 1.01 | 1.46% |
| 2026-05-15 | 4.51 | 4.56 | 4.44 | 4.44 | -1.55% | 0.78 | 1.12% |
| 2026-05-14 | 4.66 | 4.67 | 4.51 | 4.51 | -2.80% | 1.05 | 1.47% |
| 2026-05-13 | 4.57 | 4.68 | 4.54 | 4.64 | +1.31% | 0.92 | 1.28% |
| 2026-05-12 | 4.66 | 4.68 | 4.56 | 4.58 | -1.29% | 0.76 | 1.06% |
| 2026-05-11 | 4.68 | 4.70 | 4.62 | 4.64 | -0.85% | 0.79 | 1.09% |
| 2026-05-08 | 4.62 | 4.70 | 4.60 | 4.68 | +1.30% | 1.02 | 1.39% |
| 2026-05-07 | 4.57 | 4.64 | 4.55 | 4.62 | +1.32% | 0.92 | 1.28% |
| 2026-05-06 | 4.52 | 4.59 | 4.51 | 4.56 | +0.66% | 0.95 | 1.34% |
| 2026-04-30 | 4.64 | 4.65 | 4.51 | 4.53 | -3.41% | 1.49 | 2.08% |
| 2026-04-29 | 4.61 | 4.70 | 4.61 | 4.69 | +1.30% | 0.69 | 0.95% |
| 2026-04-28 | 4.68 | 4.71 | 4.62 | 4.63 | -1.49% | 0.81 | 1.11% |
| 2026-04-27 | 4.72 | 4.72 | 4.62 | 4.70 | -0.63% | 0.74 | 1.02% |
| 2026-04-24 | 4.76 | 4.79 | 4.71 | 4.73 | -1.46% | 0.84 | 1.14% |
| 2026-04-23 | 4.76 | 4.92 | 4.74 | 4.80 | +0.42% | 1.62 | 2.15% |
| 2026-04-22 | 4.75 | 4.79 | 4.75 | 4.78 | +0.21% | 0.68 | 0.92% |