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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.78 | 3.85 | 3.77 | 3.84 | +1.04% | 1.33 | 1.43% |
| 2025-06-23 | 3.76 | 3.81 | 3.74 | 3.80 | +0.79% | 1.06 | 1.15% |
| 2025-06-20 | 3.82 | 3.84 | 3.74 | 3.77 | -1.30% | 1.25 | 1.36% |
| 2025-06-19 | 3.82 | 3.89 | 3.73 | 3.82 | -0.26% | 2.19 | 2.36% |
| 2025-06-18 | 3.98 | 4.00 | 3.82 | 3.83 | -3.49% | 2.48 | 2.62% |
| 2025-06-17 | 3.85 | 4.04 | 3.83 | 3.97 | +3.35% | 3.35 | 3.46% |
| 2025-06-16 | 3.79 | 3.88 | 3.79 | 3.84 | +1.31% | 1.26 | 1.34% |
| 2025-06-13 | 3.81 | 3.84 | 3.78 | 3.79 | -0.52% | 0.91 | 0.98% |
| 2025-06-12 | 3.81 | 3.83 | 3.79 | 3.81 | -0.77% | 0.79 | 0.85% |
| 2025-06-11 | 3.84 | 3.89 | 3.83 | 3.84 | +1.04% | 1.48 | 1.57% |
| 2025-06-10 | 3.83 | 3.84 | 3.77 | 3.80 | -1.03% | 0.94 | 1.01% |
| 2025-06-09 | 3.85 | 3.85 | 3.81 | 3.84 | +0.26% | 0.60 | 0.64% |
| 2025-06-06 | 3.82 | 3.87 | 3.81 | 3.83 | +0.52% | 1.04 | 1.10% |
| 2025-06-05 | 3.82 | 3.83 | 3.79 | 3.81 | 0.00% | 0.78 | 0.83% |
| 2025-06-04 | 3.83 | 3.83 | 3.79 | 3.81 | -0.26% | 0.68 | 0.73% |
| 2025-06-03 | 3.78 | 3.85 | 3.78 | 3.82 | +0.26% | 0.82 | 0.87% |
| 2025-05-30 | 3.89 | 3.89 | 3.80 | 3.81 | -2.28% | 1.21 | 1.30% |
| 2025-05-29 | 3.78 | 3.91 | 3.77 | 3.90 | +3.14% | 2.29 | 2.42% |
| 2025-05-28 | 3.79 | 3.84 | 3.76 | 3.78 | -0.26% | 0.77 | 0.83% |
| 2025-05-27 | 3.81 | 3.81 | 3.75 | 3.79 | -0.26% | 0.68 | 0.74% |