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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.95 | 7.06 | 6.71 | 6.72 | -4.82% | 11.66 | 7.04% |
| 2025-11-18 | 6.78 | 7.33 | 6.68 | 7.06 | +3.07% | 19.38 | 11.53% |
| 2025-11-17 | 6.97 | 7.07 | 6.77 | 6.85 | -0.87% | 15.72 | 9.41% |
| 2025-11-14 | 6.74 | 7.15 | 6.70 | 6.91 | +5.02% | 21.62 | 12.89% |
| 2025-11-13 | 6.33 | 6.70 | 6.21 | 6.58 | +2.97% | 10.87 | 6.96% |
| 2025-11-12 | 6.80 | 6.81 | 6.35 | 6.39 | -6.17% | 12.28 | 7.81% |
| 2025-11-11 | 6.60 | 6.82 | 6.57 | 6.81 | +3.34% | 13.68 | 8.40% |
| 2025-11-10 | 6.58 | 6.67 | 6.51 | 6.59 | -0.15% | 9.02 | 5.65% |
| 2025-11-07 | 6.70 | 6.70 | 6.58 | 6.60 | -2.22% | 9.83 | 6.15% |
| 2025-11-06 | 6.83 | 6.87 | 6.68 | 6.75 | +0.30% | 10.19 | 6.24% |
| 2025-11-05 | 6.87 | 6.88 | 6.66 | 6.73 | -3.86% | 16.20 | 9.91% |
| 2025-11-04 | 7.35 | 7.40 | 6.95 | 7.00 | -4.24% | 17.90 | 10.44% |
| 2025-11-03 | 7.47 | 7.53 | 7.10 | 7.31 | -2.14% | 31.36 | 17.76% |
| 2025-10-31 | 7.07 | 7.47 | 6.98 | 7.47 | +10.01% | 43.00 | 24.23% |
| 2025-10-30 | 6.71 | 7.04 | 6.63 | 6.79 | +0.44% | 17.16 | 10.39% |
| 2025-10-29 | 6.73 | 6.79 | 6.62 | 6.76 | -0.44% | 12.22 | 7.53% |
| 2025-10-28 | 6.98 | 7.08 | 6.75 | 6.79 | -3.55% | 15.24 | 9.19% |
| 2025-10-27 | 7.14 | 7.40 | 6.97 | 7.04 | -2.22% | 20.94 | 12.15% |
| 2025-10-24 | 7.26 | 7.50 | 7.02 | 7.20 | -1.91% | 28.42 | 16.24% |
| 2025-10-23 | 7.20 | 7.55 | 6.80 | 7.34 | +6.53% | 34.14 | 19.78% |