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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.10 | 7.20 | 6.84 | 6.89 | -2.82% | 18.76 | 11.16% |
| 2025-10-21 | 7.19 | 7.40 | 7.03 | 7.09 | +3.35% | 34.61 | 19.91% |
| 2025-10-20 | 6.45 | 6.86 | 6.45 | 6.86 | +9.94% | 17.56 | 10.70% |
| 2025-10-17 | 6.58 | 6.65 | 6.24 | 6.24 | -4.73% | 16.71 | 10.77% |
| 2025-10-16 | 6.89 | 6.95 | 6.54 | 6.55 | -3.82% | 16.58 | 10.27% |
| 2025-10-15 | 6.97 | 7.05 | 6.55 | 6.81 | -1.45% | 22.77 | 13.93% |
| 2025-10-14 | 7.24 | 7.74 | 6.85 | 6.91 | -2.81% | 34.06 | 19.42% |
| 2025-10-13 | 6.85 | 7.79 | 6.58 | 7.11 | 0.00% | 39.63 | 22.74% |
| 2025-10-10 | 6.65 | 7.11 | 6.64 | 7.11 | +10.06% | 13.40 | 7.94% |
| 2025-10-09 | 6.46 | 6.46 | 6.32 | 6.46 | +10.05% | 10.29 | 6.59% |
| 2025-09-30 | 5.69 | 6.10 | 5.67 | 5.87 | +3.53% | 25.83 | 18.14% |
| 2025-09-29 | 5.30 | 5.67 | 5.21 | 5.67 | +10.10% | 15.52 | 11.52% |
| 2025-09-26 | 5.31 | 5.43 | 5.15 | 5.15 | -9.96% | 19.03 | 15.05% |
| 2025-09-25 | 5.97 | 6.24 | 5.72 | 5.72 | -9.92% | 17.32 | 12.19% |
| 2025-09-24 | 6.67 | 6.67 | 6.12 | 6.35 | +4.79% | 46.82 | 29.54% |
| 2025-09-23 | 6.06 | 6.06 | 6.06 | 6.06 | +9.98% | 2.29 | 1.57% |
| 2025-09-22 | 5.20 | 5.51 | 5.09 | 5.51 | +9.98% | 12.95 | 9.82% |
| 2025-09-19 | 4.78 | 5.20 | 4.78 | 5.01 | +5.92% | 14.64 | 11.87% |
| 2025-09-18 | 4.79 | 4.97 | 4.68 | 4.73 | -2.47% | 9.52 | 8.16% |
| 2025-09-17 | 4.47 | 4.97 | 4.47 | 4.85 | +6.59% | 10.73 | 9.46% |