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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.52 | 5.58 | 5.41 | 5.48 | -3.35% | 3.29 | 3.85% |
| 2025-12-16 | 5.74 | 5.90 | 5.67 | 5.67 | +4.61% | 5.42 | 6.00% |
| 2025-12-15 | 5.43 | 5.45 | 5.38 | 5.42 | -0.73% | 0.69 | 0.81% |
| 2025-12-12 | 5.50 | 5.52 | 5.45 | 5.46 | -0.73% | 0.68 | 0.80% |
| 2025-12-11 | 5.60 | 5.61 | 5.49 | 5.50 | -1.96% | 0.99 | 1.15% |
| 2025-12-10 | 5.68 | 5.68 | 5.56 | 5.61 | -1.23% | 1.17 | 1.34% |
| 2025-12-09 | 5.68 | 5.74 | 5.65 | 5.68 | -0.53% | 1.09 | 1.23% |
| 2025-12-08 | 5.73 | 5.73 | 5.66 | 5.71 | -1.55% | 2.12 | 2.38% |
| 2025-12-05 | 5.66 | 5.85 | 5.66 | 5.80 | +3.39% | 3.35 | 3.70% |
| 2025-12-04 | 5.67 | 5.69 | 5.58 | 5.61 | -1.58% | 1.34 | 1.53% |
| 2025-12-03 | 5.70 | 5.75 | 5.61 | 5.70 | -1.72% | 2.44 | 2.76% |
| 2025-12-02 | 5.52 | 6.00 | 5.50 | 5.80 | +5.84% | 4.66 | 5.15% |
| 2025-12-01 | 5.46 | 5.49 | 5.44 | 5.48 | +0.37% | 0.62 | 0.72% |
| 2025-11-28 | 5.46 | 5.46 | 5.38 | 5.46 | +0.37% | 0.60 | 0.70% |
| 2025-11-27 | 5.44 | 5.46 | 5.39 | 5.44 | +0.18% | 0.66 | 0.77% |
| 2025-11-26 | 5.45 | 5.54 | 5.42 | 5.43 | -0.37% | 0.90 | 1.05% |
| 2025-11-25 | 5.43 | 5.49 | 5.39 | 5.45 | +0.74% | 0.84 | 0.99% |
| 2025-11-24 | 5.39 | 5.42 | 5.31 | 5.41 | +0.37% | 0.99 | 1.18% |
| 2025-11-21 | 5.59 | 5.59 | 5.36 | 5.39 | -4.26% | 1.54 | 1.80% |
| 2025-11-20 | 5.60 | 5.63 | 5.55 | 5.63 | +0.72% | 1.20 | 1.37% |