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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.95 | 6.09 | 5.75 | 5.82 | -1.02% | 5.46 | 3.79% |
| 2026-03-20 | 6.01 | 6.04 | 5.88 | 5.88 | -4.70% | 4.79 | 3.33% |
| 2026-03-19 | 6.27 | 6.32 | 6.15 | 6.17 | +1.15% | 4.95 | 3.29% |
| 2026-03-18 | 6.15 | 6.18 | 6.05 | 6.10 | -1.61% | 3.34 | 2.26% |
| 2026-03-17 | 6.20 | 6.28 | 6.13 | 6.20 | -0.48% | 4.17 | 2.79% |
| 2026-03-16 | 6.22 | 6.32 | 6.19 | 6.23 | -0.80% | 3.33 | 2.21% |
| 2026-03-13 | 6.42 | 6.42 | 6.25 | 6.28 | -2.48% | 5.90 | 3.86% |
| 2026-03-12 | 6.48 | 6.55 | 6.40 | 6.44 | +0.94% | 6.44 | 4.12% |
| 2026-03-11 | 6.40 | 6.45 | 6.31 | 6.38 | -1.24% | 6.13 | 3.98% |
| 2026-03-10 | 6.33 | 6.57 | 6.33 | 6.46 | -3.44% | 8.46 | 5.43% |
| 2026-03-09 | 7.02 | 7.12 | 6.68 | 6.69 | +0.15% | 13.89 | 8.35% |
| 2026-03-06 | 6.78 | 6.88 | 6.68 | 6.68 | -4.43% | 12.67 | 7.76% |
| 2026-03-05 | 6.88 | 7.35 | 6.55 | 6.99 | +0.87% | 21.91 | 13.15% |
| 2026-03-04 | 7.37 | 7.38 | 6.45 | 6.93 | +0.29% | 26.74 | 15.79% |
| 2026-03-03 | 6.40 | 6.91 | 6.39 | 6.91 | +10.03% | 19.77 | 12.01% |
| 2026-03-02 | 6.22 | 6.33 | 6.18 | 6.28 | -0.32% | 3.91 | 2.58% |
| 2026-02-27 | 6.20 | 6.31 | 6.19 | 6.30 | +1.29% | 2.63 | 1.74% |
| 2026-02-26 | 6.30 | 6.32 | 6.19 | 6.22 | -1.43% | 3.14 | 2.08% |
| 2026-02-25 | 6.30 | 6.38 | 6.28 | 6.31 | +0.16% | 2.79 | 1.82% |
| 2026-02-24 | 6.29 | 6.34 | 6.26 | 6.30 | +1.45% | 2.91 | 1.91% |