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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.23 | 4.25 | 4.18 | 4.24 | -0.23% | 2.60 | 2.53% |
| 2025-07-21 | 4.16 | 4.39 | 4.16 | 4.25 | +4.13% | 5.02 | 4.81% |
| 2025-07-18 | 4.11 | 4.12 | 4.06 | 4.08 | -0.48% | 1.13 | 1.14% |
| 2025-07-17 | 4.08 | 4.12 | 4.08 | 4.10 | +0.24% | 0.97 | 0.97% |
| 2025-07-16 | 4.09 | 4.12 | 4.07 | 4.09 | -0.48% | 1.17 | 1.18% |
| 2025-07-15 | 4.16 | 4.19 | 4.07 | 4.11 | -0.48% | 2.32 | 2.30% |
| 2025-07-14 | 4.15 | 4.21 | 4.10 | 4.13 | -0.71% | 1.57 | 1.55% |
| 2025-07-11 | 4.14 | 4.19 | 4.09 | 4.16 | +0.48% | 2.35 | 2.32% |
| 2025-07-10 | 4.03 | 4.16 | 4.02 | 4.14 | +2.45% | 2.29 | 2.29% |
| 2025-07-09 | 4.03 | 4.06 | 4.02 | 4.04 | 0.00% | 1.39 | 1.41% |
| 2025-07-08 | 3.99 | 4.08 | 3.97 | 4.04 | +1.24% | 2.23 | 2.26% |
| 2025-07-07 | 3.91 | 4.00 | 3.87 | 3.99 | +1.77% | 2.00 | 2.07% |
| 2025-07-04 | 4.03 | 4.11 | 3.91 | 3.92 | +0.25% | 2.94 | 3.03% |
| 2025-07-03 | 3.89 | 3.93 | 3.86 | 3.91 | +0.25% | 1.18 | 1.24% |
| 2025-07-02 | 3.87 | 3.90 | 3.85 | 3.90 | +1.03% | 1.18 | 1.24% |
| 2025-07-01 | 3.86 | 3.90 | 3.84 | 3.86 | 0.00% | 0.86 | 0.91% |
| 2025-06-30 | 3.88 | 3.89 | 3.85 | 3.86 | -0.51% | 0.93 | 0.99% |
| 2025-06-27 | 3.88 | 3.94 | 3.87 | 3.88 | -0.25% | 0.92 | 0.97% |
| 2025-06-26 | 3.90 | 3.91 | 3.86 | 3.89 | -0.51% | 1.12 | 1.18% |
| 2025-06-25 | 3.83 | 3.92 | 3.82 | 3.91 | +1.80% | 1.63 | 1.72% |