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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.42 | 5.44 | 5.34 | 5.39 | -0.92% | 1.40 | 1.07% |
| 2026-04-20 | 5.38 | 5.44 | 5.36 | 5.44 | +1.12% | 1.71 | 1.30% |
| 2026-04-17 | 5.36 | 5.40 | 5.34 | 5.38 | -0.19% | 1.38 | 1.06% |
| 2026-04-16 | 5.35 | 5.40 | 5.33 | 5.39 | +0.56% | 1.41 | 1.09% |
| 2026-04-15 | 5.42 | 5.44 | 5.35 | 5.36 | -1.29% | 1.41 | 1.08% |
| 2026-04-14 | 5.48 | 5.48 | 5.37 | 5.43 | -0.18% | 1.76 | 1.35% |
| 2026-04-13 | 5.51 | 5.55 | 5.41 | 5.44 | +0.37% | 1.63 | 1.23% |
| 2026-04-10 | 5.38 | 5.51 | 5.38 | 5.42 | +1.12% | 1.84 | 1.40% |
| 2026-04-09 | 5.44 | 5.47 | 5.35 | 5.36 | -2.37% | 2.26 | 1.74% |
| 2026-04-08 | 5.27 | 5.53 | 5.26 | 5.49 | +3.39% | 3.13 | 2.39% |
| 2026-04-07 | 5.24 | 5.32 | 5.23 | 5.31 | +1.34% | 1.61 | 1.26% |
| 2026-04-03 | 5.54 | 5.55 | 5.23 | 5.24 | -5.92% | 2.89 | 2.24% |
| 2026-04-02 | 5.56 | 5.65 | 5.51 | 5.57 | 0.00% | 2.51 | 1.86% |
| 2026-04-01 | 5.59 | 5.63 | 5.55 | 5.57 | +0.18% | 1.78 | 1.32% |
| 2026-03-31 | 5.74 | 5.80 | 5.56 | 5.56 | -4.14% | 3.91 | 2.86% |
| 2026-03-30 | 5.83 | 5.88 | 5.73 | 5.80 | -1.02% | 1.98 | 1.42% |
| 2026-03-27 | 5.70 | 5.87 | 5.69 | 5.86 | +1.38% | 2.45 | 1.74% |
| 2026-03-26 | 5.80 | 5.85 | 5.77 | 5.78 | -0.86% | 2.64 | 1.88% |
| 2026-03-25 | 5.72 | 5.88 | 5.70 | 5.83 | +0.52% | 3.07 | 2.18% |
| 2026-03-24 | 5.77 | 5.82 | 5.61 | 5.80 | -0.34% | 3.85 | 2.80% |