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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.68 | 6.72 | 6.58 | 6.63 | -0.60% | 4.25 | 2.65% |
| 2026-01-15 | 6.75 | 6.79 | 6.58 | 6.67 | -1.91% | 5.95 | 3.69% |
| 2026-01-14 | 6.84 | 6.94 | 6.72 | 6.80 | -1.16% | 8.01 | 4.84% |
| 2026-01-13 | 7.17 | 7.21 | 6.83 | 6.88 | -4.04% | 9.65 | 5.73% |
| 2026-01-12 | 7.22 | 7.36 | 7.12 | 7.17 | +1.56% | 11.26 | 6.46% |
| 2026-01-09 | 6.81 | 7.18 | 6.80 | 7.06 | +3.67% | 11.32 | 6.62% |
| 2026-01-08 | 6.68 | 6.90 | 6.64 | 6.81 | +2.10% | 9.08 | 5.51% |
| 2026-01-07 | 6.75 | 6.76 | 6.62 | 6.67 | -1.19% | 6.95 | 4.31% |
| 2026-01-06 | 6.54 | 6.87 | 6.53 | 6.75 | +2.90% | 8.77 | 5.39% |
| 2026-01-05 | 6.54 | 6.57 | 6.46 | 6.56 | +0.31% | 4.80 | 3.04% |
| 2025-12-31 | 6.73 | 6.76 | 6.52 | 6.54 | -2.82% | 6.10 | 3.84% |
| 2025-12-30 | 6.92 | 6.94 | 6.67 | 6.73 | -2.46% | 7.65 | 4.70% |
| 2025-12-29 | 6.70 | 6.94 | 6.64 | 6.90 | +4.07% | 11.16 | 6.75% |
| 2025-12-26 | 6.57 | 6.75 | 6.52 | 6.63 | +1.69% | 7.33 | 4.57% |
| 2025-12-25 | 6.48 | 6.59 | 6.44 | 6.52 | +1.24% | 5.27 | 3.34% |
| 2025-12-24 | 6.41 | 6.46 | 6.37 | 6.44 | 0.00% | 3.82 | 2.46% |
| 2025-12-23 | 6.56 | 6.60 | 6.39 | 6.44 | -2.87% | 5.87 | 3.76% |
| 2025-12-22 | 6.45 | 6.67 | 6.42 | 6.63 | +3.27% | 7.95 | 5.00% |
| 2025-12-19 | 6.37 | 6.45 | 6.32 | 6.42 | +0.94% | 4.77 | 3.09% |
| 2025-12-18 | 6.44 | 6.54 | 6.35 | 6.36 | -1.85% | 5.05 | 3.24% |