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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.26 | 4.71 | 4.25 | 4.55 | +6.31% | 9.42 | 8.52% |
| 2025-09-15 | 4.37 | 4.39 | 4.25 | 4.28 | -1.15% | 2.53 | 2.43% |
| 2025-09-12 | 4.27 | 4.39 | 4.27 | 4.33 | +1.64% | 3.56 | 3.39% |
| 2025-09-11 | 4.26 | 4.27 | 4.17 | 4.26 | +0.71% | 2.33 | 2.28% |
| 2025-09-10 | 4.17 | 4.28 | 4.14 | 4.23 | +1.68% | 3.00 | 2.94% |
| 2025-09-09 | 4.14 | 4.17 | 4.11 | 4.16 | +0.48% | 1.44 | 1.44% |
| 2025-09-08 | 4.10 | 4.16 | 4.09 | 4.14 | +0.98% | 1.76 | 1.76% |
| 2025-09-05 | 4.08 | 4.10 | 4.03 | 4.10 | +0.49% | 1.52 | 1.55% |
| 2025-09-04 | 4.05 | 4.12 | 4.03 | 4.08 | +0.99% | 1.96 | 1.99% |
| 2025-09-03 | 4.10 | 4.15 | 4.03 | 4.04 | -0.98% | 1.99 | 2.01% |
| 2025-09-02 | 4.11 | 4.12 | 4.03 | 4.08 | -0.97% | 1.83 | 1.86% |
| 2025-09-01 | 4.17 | 4.18 | 4.10 | 4.12 | -0.96% | 1.80 | 1.80% |
| 2025-08-29 | 4.15 | 4.19 | 4.13 | 4.16 | 0.00% | 1.82 | 1.81% |
| 2025-08-28 | 4.15 | 4.22 | 4.06 | 4.16 | +0.73% | 2.12 | 2.12% |
| 2025-08-27 | 4.25 | 4.26 | 4.12 | 4.13 | -2.82% | 2.48 | 2.43% |
| 2025-08-26 | 4.25 | 4.27 | 4.23 | 4.25 | -0.23% | 1.65 | 1.60% |
| 2025-08-25 | 4.23 | 4.28 | 4.21 | 4.26 | +1.19% | 2.20 | 2.15% |
| 2025-08-22 | 4.18 | 4.21 | 4.15 | 4.21 | +0.48% | 1.65 | 1.63% |
| 2025-08-21 | 4.19 | 4.22 | 4.16 | 4.19 | 0.00% | 1.69 | 1.66% |
| 2025-08-20 | 4.13 | 4.19 | 4.10 | 4.19 | +0.96% | 1.84 | 1.84% |