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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.99 | 20.12 | 19.92 | 20.04 | +0.40% | 1.11 | 1.61% |
| 2025-08-18 | 19.84 | 20.03 | 19.76 | 19.96 | +0.66% | 0.99 | 1.44% |
| 2025-08-15 | 19.63 | 19.83 | 19.55 | 19.83 | +0.76% | 0.95 | 1.41% |
| 2025-08-14 | 19.90 | 19.94 | 19.57 | 19.68 | -1.06% | 1.07 | 1.58% |
| 2025-08-13 | 20.20 | 20.31 | 19.82 | 19.89 | -0.35% | 1.29 | 1.88% |
| 2025-08-12 | 19.90 | 20.25 | 19.90 | 19.96 | +0.30% | 1.11 | 1.61% |
| 2025-08-11 | 19.81 | 20.00 | 19.66 | 19.90 | +0.25% | 1.02 | 1.50% |
| 2025-08-08 | 19.55 | 20.28 | 19.53 | 19.85 | +1.69% | 1.50 | 2.19% |
| 2025-08-07 | 19.47 | 19.59 | 19.43 | 19.52 | +0.26% | 0.59 | 0.87% |
| 2025-08-06 | 19.62 | 19.62 | 19.37 | 19.47 | -0.76% | 0.74 | 1.10% |
| 2025-08-05 | 19.43 | 19.78 | 19.39 | 19.62 | +1.19% | 0.78 | 1.16% |
| 2025-08-04 | 19.37 | 19.41 | 19.15 | 19.39 | -0.05% | 0.64 | 0.97% |
| 2025-08-01 | 19.58 | 19.68 | 19.35 | 19.40 | -0.82% | 0.62 | 0.92% |
| 2025-07-31 | 19.97 | 19.97 | 19.51 | 19.56 | -2.20% | 1.09 | 1.61% |
| 2025-07-30 | 19.76 | 20.08 | 19.68 | 20.00 | +1.16% | 1.01 | 1.47% |
| 2025-07-29 | 19.84 | 19.85 | 19.53 | 19.77 | +0.05% | 0.67 | 0.99% |
| 2025-07-28 | 19.89 | 20.05 | 19.70 | 19.76 | -0.90% | 1.02 | 1.50% |
| 2025-07-25 | 20.04 | 20.48 | 19.92 | 19.94 | -0.25% | 1.81 | 2.60% |
| 2025-07-24 | 19.60 | 20.10 | 19.51 | 19.99 | +2.20% | 2.01 | 2.93% |
| 2025-07-23 | 19.48 | 19.72 | 19.44 | 19.56 | +0.51% | 1.55 | 2.29% |