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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.13 | 4.15 | 4.10 | 4.15 | +0.48% | 1.61 | 1.61% |
| 2025-08-18 | 4.11 | 4.17 | 4.10 | 4.13 | +0.49% | 1.77 | 1.77% |
| 2025-08-15 | 4.05 | 4.12 | 4.05 | 4.11 | +1.23% | 1.60 | 1.61% |
| 2025-08-14 | 4.12 | 4.17 | 4.05 | 4.06 | -1.46% | 1.65 | 1.66% |
| 2025-08-13 | 4.10 | 4.12 | 4.08 | 4.12 | +0.49% | 1.27 | 1.28% |
| 2025-08-12 | 4.08 | 4.12 | 4.06 | 4.10 | +0.74% | 1.45 | 1.47% |
| 2025-08-11 | 4.07 | 4.09 | 4.05 | 4.07 | -0.25% | 1.54 | 1.56% |
| 2025-08-08 | 4.12 | 4.12 | 4.07 | 4.08 | -0.97% | 1.04 | 1.05% |
| 2025-08-07 | 4.12 | 4.15 | 4.07 | 4.12 | +0.24% | 1.47 | 1.48% |
| 2025-08-06 | 4.09 | 4.12 | 4.07 | 4.11 | +0.24% | 1.18 | 1.19% |
| 2025-08-05 | 4.08 | 4.11 | 4.07 | 4.10 | +0.49% | 0.82 | 0.83% |
| 2025-08-04 | 4.08 | 4.08 | 4.04 | 4.08 | -0.24% | 1.15 | 1.17% |
| 2025-08-01 | 4.10 | 4.13 | 4.07 | 4.09 | +0.25% | 1.02 | 1.03% |
| 2025-07-31 | 4.19 | 4.19 | 4.07 | 4.08 | -2.83% | 1.77 | 1.76% |
| 2025-07-30 | 4.20 | 4.23 | 4.16 | 4.20 | 0.00% | 1.51 | 1.48% |
| 2025-07-29 | 4.21 | 4.23 | 4.17 | 4.20 | -0.47% | 1.36 | 1.33% |
| 2025-07-28 | 4.32 | 4.32 | 4.19 | 4.22 | -1.84% | 1.86 | 1.81% |
| 2025-07-25 | 4.31 | 4.36 | 4.25 | 4.30 | 0.00% | 2.00 | 1.91% |
| 2025-07-24 | 4.20 | 4.31 | 4.19 | 4.30 | +2.12% | 1.99 | 1.91% |
| 2025-07-23 | 4.26 | 4.28 | 4.19 | 4.21 | -0.70% | 1.93 | 1.86% |