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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.74 | 4.80 | 4.72 | 4.77 | +0.42% | 0.76 | 1.02% |
| 2026-04-20 | 4.70 | 4.75 | 4.68 | 4.75 | +0.64% | 0.61 | 0.82% |
| 2026-04-17 | 4.71 | 4.73 | 4.65 | 4.72 | 0.00% | 0.60 | 0.81% |
| 2026-04-16 | 4.67 | 4.73 | 4.63 | 4.72 | +1.51% | 0.85 | 1.15% |
| 2026-04-15 | 4.75 | 4.75 | 4.65 | 4.65 | -1.48% | 0.56 | 0.76% |
| 2026-04-14 | 4.72 | 4.72 | 4.68 | 4.72 | +0.43% | 0.52 | 0.70% |
| 2026-04-13 | 4.70 | 4.71 | 4.66 | 4.70 | -0.42% | 0.49 | 0.67% |
| 2026-04-10 | 4.64 | 4.74 | 4.64 | 4.72 | +1.94% | 0.94 | 1.28% |
| 2026-04-09 | 4.68 | 4.69 | 4.61 | 4.63 | -1.91% | 0.80 | 1.10% |
| 2026-04-08 | 4.66 | 4.72 | 4.66 | 4.72 | +2.61% | 1.16 | 1.58% |
| 2026-04-07 | 4.59 | 4.63 | 4.50 | 4.60 | +0.22% | 0.55 | 0.77% |
| 2026-04-03 | 4.76 | 4.77 | 4.58 | 4.59 | -3.16% | 0.73 | 1.00% |
| 2026-04-02 | 4.85 | 4.85 | 4.72 | 4.74 | -2.27% | 0.56 | 0.76% |
| 2026-04-01 | 4.84 | 4.86 | 4.79 | 4.85 | +1.68% | 0.76 | 1.00% |
| 2026-03-31 | 4.76 | 4.86 | 4.76 | 4.77 | +0.21% | 0.73 | 0.98% |
| 2026-03-30 | 4.71 | 4.78 | 4.68 | 4.76 | -0.21% | 0.63 | 0.86% |
| 2026-03-27 | 4.70 | 4.78 | 4.68 | 4.77 | 0.00% | 0.70 | 0.95% |
| 2026-03-26 | 4.88 | 4.93 | 4.75 | 4.77 | -2.25% | 0.84 | 1.12% |
| 2026-03-25 | 4.79 | 4.88 | 4.78 | 4.88 | +1.88% | 0.69 | 0.90% |
| 2026-03-24 | 4.76 | 4.80 | 4.70 | 4.79 | +2.13% | 0.78 | 1.05% |