大商股份 sh.600694
17.48
+1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.29 | 17.57 | 17.12 | 17.48 | +1.57% | 0.47 | 0.78% |
| 2026-05-21 | 17.69 | 17.69 | 17.18 | 17.21 | -2.33% | 0.72 | 1.19% |
| 2026-05-20 | 17.76 | 17.79 | 17.42 | 17.62 | -0.73% | 0.74 | 1.22% |
| 2026-05-19 | 17.53 | 17.88 | 17.42 | 17.75 | +1.49% | 0.89 | 1.47% |
| 2026-05-18 | 17.97 | 17.97 | 17.30 | 17.49 | -2.67% | 1.09 | 1.80% |
| 2026-05-15 | 17.81 | 18.10 | 17.73 | 17.97 | +0.67% | 1.03 | 1.67% |
| 2026-05-14 | 18.37 | 18.37 | 17.82 | 17.85 | -2.67% | 1.23 | 1.99% |
| 2026-05-13 | 18.35 | 18.73 | 18.30 | 18.34 | -0.76% | 1.26 | 1.98% |
| 2026-05-12 | 18.34 | 18.50 | 18.01 | 18.48 | +0.22% | 1.13 | 1.79% |
| 2026-05-11 | 17.92 | 18.51 | 17.82 | 18.44 | +2.62% | 1.12 | 1.79% |
| 2026-05-08 | 17.91 | 18.08 | 17.91 | 17.97 | +0.11% | 0.45 | 0.72% |
| 2026-05-07 | 18.22 | 18.29 | 17.91 | 17.95 | -1.86% | 0.77 | 1.25% |
| 2026-05-06 | 18.14 | 18.34 | 18.08 | 18.29 | +0.49% | 0.73 | 1.16% |
| 2026-04-30 | 18.29 | 18.38 | 18.18 | 18.20 | -0.27% | 0.72 | 1.14% |
| 2026-04-29 | 18.11 | 18.33 | 18.11 | 18.25 | +0.27% | 0.75 | 1.19% |
| 2026-04-28 | 18.12 | 18.26 | 18.04 | 18.20 | -0.27% | 0.96 | 1.54% |
| 2026-04-27 | 18.00 | 18.41 | 17.88 | 18.25 | +1.22% | 1.81 | 2.89% |
| 2026-04-24 | 17.56 | 18.18 | 17.56 | 18.03 | +5.81% | 2.29 | 3.69% |
| 2026-04-23 | 16.79 | 17.07 | 16.66 | 17.04 | +1.67% | 0.52 | 0.89% |
| 2026-04-22 | 16.95 | 16.95 | 16.73 | 16.76 | -0.89% | 0.27 | 0.46% |