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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.01 | 6.08 | 5.92 | 5.92 | -3.43% | 4.70 | 5.04% |
| 2026-01-15 | 6.32 | 6.60 | 6.10 | 6.13 | +1.83% | 9.99 | 10.05% |
| 2026-01-14 | 5.92 | 6.09 | 5.88 | 6.02 | +0.67% | 5.25 | 5.62% |
| 2026-01-13 | 5.99 | 6.16 | 5.86 | 5.98 | -0.50% | 6.89 | 7.31% |
| 2026-01-12 | 5.94 | 6.03 | 5.92 | 6.01 | +1.69% | 4.53 | 4.85% |
| 2026-01-09 | 5.88 | 5.94 | 5.86 | 5.91 | 0.00% | 3.34 | 3.62% |
| 2026-01-08 | 5.90 | 5.96 | 5.85 | 5.91 | +0.85% | 4.17 | 4.52% |
| 2026-01-07 | 6.01 | 6.03 | 5.85 | 5.86 | -3.46% | 8.71 | 9.38% |
| 2026-01-06 | 5.53 | 6.07 | 5.51 | 6.07 | +9.96% | 8.59 | 9.24% |
| 2026-01-05 | 5.46 | 5.54 | 5.45 | 5.52 | +1.10% | 1.10 | 1.28% |
| 2025-12-31 | 5.46 | 5.48 | 5.43 | 5.46 | 0.00% | 0.78 | 0.92% |
| 2025-12-30 | 5.48 | 5.48 | 5.44 | 5.46 | -0.73% | 0.90 | 1.05% |
| 2025-12-29 | 5.52 | 5.54 | 5.48 | 5.50 | -0.72% | 0.94 | 1.09% |
| 2025-12-26 | 5.56 | 5.57 | 5.51 | 5.54 | -0.18% | 1.10 | 1.27% |
| 2025-12-25 | 5.53 | 5.56 | 5.51 | 5.55 | +0.18% | 0.99 | 1.14% |
| 2025-12-24 | 5.48 | 5.59 | 5.48 | 5.54 | +0.73% | 1.03 | 1.19% |
| 2025-12-23 | 5.60 | 5.65 | 5.48 | 5.50 | -2.65% | 1.87 | 2.15% |
| 2025-12-22 | 5.62 | 5.70 | 5.58 | 5.65 | +1.25% | 2.53 | 2.87% |
| 2025-12-19 | 5.43 | 5.65 | 5.42 | 5.58 | +2.57% | 3.06 | 3.50% |
| 2025-12-18 | 5.42 | 5.52 | 5.41 | 5.44 | -0.73% | 1.47 | 1.72% |