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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.99 | 4.99 | 4.65 | 4.69 | -7.31% | 1.50 | 1.99% |
| 2026-03-20 | 5.23 | 5.24 | 5.06 | 5.06 | -3.07% | 0.97 | 1.21% |
| 2026-03-19 | 5.31 | 5.34 | 5.20 | 5.22 | -2.43% | 0.91 | 1.11% |
| 2026-03-18 | 5.41 | 5.43 | 5.32 | 5.35 | -1.11% | 0.86 | 1.03% |
| 2026-03-17 | 5.42 | 5.46 | 5.40 | 5.41 | -0.18% | 0.69 | 0.82% |
| 2026-03-16 | 5.42 | 5.45 | 5.41 | 5.42 | -0.37% | 0.63 | 0.74% |
| 2026-03-13 | 5.43 | 5.49 | 5.41 | 5.44 | -0.18% | 0.74 | 0.87% |
| 2026-03-12 | 5.46 | 5.48 | 5.43 | 5.45 | -0.37% | 0.66 | 0.77% |
| 2026-03-11 | 5.50 | 5.50 | 5.44 | 5.47 | -0.55% | 0.67 | 0.78% |
| 2026-03-10 | 5.48 | 5.51 | 5.47 | 5.50 | +0.73% | 0.69 | 0.80% |
| 2026-03-09 | 5.48 | 5.48 | 5.41 | 5.46 | -1.27% | 0.73 | 0.85% |
| 2026-03-06 | 5.49 | 5.53 | 5.46 | 5.53 | +0.73% | 0.62 | 0.72% |
| 2026-03-05 | 5.45 | 5.51 | 5.43 | 5.49 | +1.48% | 0.78 | 0.92% |
| 2026-03-04 | 5.46 | 5.47 | 5.40 | 5.41 | -0.92% | 0.72 | 0.85% |
| 2026-03-03 | 5.55 | 5.58 | 5.44 | 5.46 | -1.62% | 1.35 | 1.57% |
| 2026-03-02 | 5.62 | 5.64 | 5.54 | 5.55 | -2.80% | 1.51 | 1.74% |
| 2026-02-27 | 5.70 | 5.72 | 5.66 | 5.71 | 0.00% | 0.73 | 0.82% |
| 2026-02-26 | 5.76 | 5.76 | 5.69 | 5.71 | -0.87% | 1.01 | 1.13% |
| 2026-02-25 | 5.72 | 5.77 | 5.71 | 5.76 | +0.35% | 1.02 | 1.14% |
| 2026-02-24 | 5.76 | 5.76 | 5.71 | 5.74 | +1.06% | 0.76 | 0.85% |