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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.47 | 6.53 | 6.33 | 6.48 | -1.22% | 7.59 | 4.89% |
| 2025-12-16 | 6.80 | 6.94 | 6.52 | 6.56 | -3.24% | 8.30 | 5.14% |
| 2025-12-15 | 6.90 | 6.96 | 6.74 | 6.78 | -2.02% | 7.10 | 4.30% |
| 2025-12-12 | 6.94 | 7.01 | 6.90 | 6.92 | -0.57% | 6.46 | 3.85% |
| 2025-12-11 | 7.07 | 7.13 | 6.93 | 6.96 | -2.52% | 9.06 | 5.34% |
| 2025-12-10 | 6.95 | 7.31 | 6.95 | 7.14 | +1.28% | 11.92 | 6.88% |
| 2025-12-09 | 7.21 | 7.24 | 7.03 | 7.05 | -3.29% | 11.73 | 6.83% |
| 2025-12-08 | 7.28 | 7.40 | 7.10 | 7.29 | -1.75% | 19.04 | 10.86% |
| 2025-12-05 | 8.23 | 8.29 | 7.40 | 7.42 | -9.73% | 32.85 | 17.86% |
| 2025-12-04 | 7.75 | 8.22 | 7.74 | 8.22 | +10.04% | 30.34 | 15.67% |
| 2025-12-03 | 7.69 | 7.72 | 7.44 | 7.47 | -2.86% | 12.09 | 6.64% |
| 2025-12-02 | 7.95 | 7.95 | 7.68 | 7.69 | -4.11% | 15.62 | 8.33% |
| 2025-12-01 | 8.26 | 8.29 | 7.96 | 8.02 | -2.55% | 19.09 | 9.77% |
| 2025-11-28 | 8.17 | 8.40 | 8.06 | 8.23 | -0.48% | 22.89 | 11.55% |
| 2025-11-27 | 7.68 | 8.38 | 7.67 | 8.27 | +6.71% | 34.94 | 17.69% |
| 2025-11-26 | 7.89 | 7.92 | 7.34 | 7.75 | +1.17% | 33.21 | 17.88% |
| 2025-11-25 | 6.91 | 7.66 | 6.91 | 7.66 | +10.06% | 12.54 | 7.00% |
| 2025-11-24 | 7.43 | 7.54 | 6.72 | 6.96 | -6.83% | 26.74 | 15.73% |
| 2025-11-21 | 7.33 | 8.10 | 7.24 | 7.47 | +1.08% | 40.34 | 21.78% |
| 2025-11-20 | 6.74 | 7.39 | 6.74 | 7.39 | +9.97% | 25.98 | 14.71% |