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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.75 | 3.83 | 3.74 | 3.80 | +1.32% | 0.81 | 0.87% |
| 2025-05-23 | 3.80 | 3.84 | 3.75 | 3.75 | -1.56% | 1.00 | 1.08% |
| 2025-05-22 | 3.81 | 3.87 | 3.79 | 3.81 | -0.26% | 0.90 | 0.96% |
| 2025-05-21 | 3.82 | 3.85 | 3.80 | 3.82 | -0.26% | 0.64 | 0.69% |
| 2025-05-20 | 3.84 | 3.85 | 3.79 | 3.83 | -0.51% | 0.80 | 0.86% |
| 2025-05-19 | 3.81 | 3.87 | 3.80 | 3.85 | +1.83% | 1.20 | 1.27% |
| 2025-05-16 | 3.77 | 3.81 | 3.77 | 3.78 | -0.26% | 0.69 | 0.74% |
| 2025-05-15 | 3.85 | 3.86 | 3.77 | 3.79 | -0.52% | 0.95 | 1.02% |
| 2025-05-14 | 3.79 | 3.84 | 3.76 | 3.81 | +0.52% | 1.01 | 1.09% |
| 2025-05-13 | 3.82 | 3.84 | 3.78 | 3.79 | 0.00% | 0.82 | 0.88% |
| 2025-05-12 | 3.78 | 3.81 | 3.77 | 3.79 | +0.26% | 0.81 | 0.87% |
| 2025-05-09 | 3.80 | 3.81 | 3.76 | 3.78 | -0.78% | 0.82 | 0.89% |
| 2025-05-08 | 3.76 | 3.84 | 3.75 | 3.81 | -1.03% | 1.50 | 1.61% |
| 2025-05-07 | 3.81 | 3.94 | 3.77 | 3.85 | +2.10% | 2.81 | 2.98% |
| 2025-05-06 | 3.68 | 3.77 | 3.66 | 3.77 | +3.53% | 1.57 | 1.72% |