大众公用 sh.600635
5.64
+3.30%
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 | 5.53 | 5.67 | 5.49 | 5.64 | +3.30% | 5.99 | 4.41% |
| 2026-05-21 | 5.40 | 5.61 | 5.34 | 5.46 | -1.27% | 5.75 | 4.33% |
| 2026-05-20 | 5.35 | 5.75 | 5.31 | 5.53 | +3.56% | 7.58 | 5.63% |
| 2026-05-19 | 5.23 | 5.35 | 5.22 | 5.34 | +1.71% | 2.40 | 1.87% |
| 2026-05-18 | 5.28 | 5.39 | 5.23 | 5.25 | +0.96% | 2.92 | 2.27% |
| 2026-05-15 | 5.21 | 5.27 | 5.13 | 5.20 | -0.19% | 2.45 | 1.95% |
| 2026-05-14 | 5.44 | 5.45 | 5.21 | 5.21 | -3.70% | 3.48 | 2.72% |
| 2026-05-13 | 5.33 | 5.42 | 5.32 | 5.41 | +1.88% | 2.54 | 1.95% |
| 2026-05-12 | 5.39 | 5.41 | 5.30 | 5.31 | -1.48% | 1.65 | 1.28% |
| 2026-05-11 | 5.39 | 5.42 | 5.36 | 5.39 | +0.19% | 2.06 | 1.58% |
| 2026-05-08 | 5.27 | 5.40 | 5.26 | 5.38 | +1.70% | 2.89 | 2.23% |
| 2026-05-07 | 5.30 | 5.32 | 5.26 | 5.29 | -0.38% | 1.77 | 1.39% |
| 2026-05-06 | 5.27 | 5.32 | 5.26 | 5.31 | +0.38% | 1.85 | 1.45% |
| 2026-04-30 | 5.40 | 5.40 | 5.27 | 5.29 | -3.64% | 3.63 | 2.82% |
| 2026-04-29 | 5.40 | 5.50 | 5.38 | 5.49 | +1.67% | 2.41 | 1.83% |
| 2026-04-28 | 5.34 | 5.44 | 5.32 | 5.40 | +0.75% | 2.01 | 1.55% |
| 2026-04-27 | 5.31 | 5.39 | 5.26 | 5.36 | +0.56% | 1.73 | 1.34% |
| 2026-04-24 | 5.43 | 5.48 | 5.30 | 5.33 | -2.56% | 2.86 | 2.21% |
| 2026-04-23 | 5.34 | 5.63 | 5.28 | 5.47 | +2.05% | 4.81 | 3.64% |
| 2026-04-22 | 5.36 | 5.39 | 5.34 | 5.36 | -0.56% | 1.39 | 1.08% |