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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.21 | 19.47 | 19.16 | 19.46 | +1.09% | 1.33 | 2.00% |
| 2025-07-21 | 19.00 | 19.28 | 18.88 | 19.25 | +1.58% | 1.83 | 2.77% |
| 2025-07-18 | 18.91 | 18.95 | 18.80 | 18.95 | +0.26% | 0.80 | 1.23% |
| 2025-07-17 | 18.75 | 19.17 | 18.74 | 18.90 | +0.80% | 1.71 | 2.62% |
| 2025-07-16 | 18.76 | 18.93 | 18.64 | 18.75 | +0.21% | 1.32 | 2.05% |
| 2025-07-15 | 19.12 | 19.14 | 18.63 | 18.71 | -2.14% | 1.45 | 2.25% |
| 2025-07-14 | 19.21 | 19.25 | 19.10 | 19.12 | -0.31% | 0.85 | 1.29% |
| 2025-07-11 | 19.15 | 19.24 | 19.08 | 19.18 | +0.16% | 1.08 | 1.64% |
| 2025-07-10 | 19.09 | 19.18 | 19.01 | 19.15 | +0.37% | 0.66 | 1.00% |
| 2025-07-09 | 18.99 | 19.12 | 18.98 | 19.08 | +0.32% | 1.02 | 1.55% |
| 2025-07-08 | 18.98 | 19.12 | 18.88 | 19.02 | +0.21% | 0.91 | 1.39% |
| 2025-07-07 | 18.87 | 19.01 | 18.82 | 18.98 | +0.58% | 0.62 | 0.95% |
| 2025-07-04 | 19.01 | 19.12 | 18.80 | 18.87 | -0.94% | 0.86 | 1.31% |
| 2025-07-03 | 18.80 | 19.12 | 18.69 | 19.05 | +1.44% | 1.16 | 1.78% |
| 2025-07-02 | 18.66 | 18.84 | 18.61 | 18.78 | +0.37% | 1.23 | 1.90% |
| 2025-07-01 | 18.61 | 18.72 | 18.44 | 18.71 | +0.86% | 1.56 | 2.45% |
| 2025-06-30 | 18.89 | 19.04 | 18.38 | 18.55 | -1.80% | 2.12 | 3.33% |
| 2025-06-27 | 18.92 | 19.05 | 18.73 | 18.89 | +0.27% | 0.64 | 0.98% |
| 2025-06-26 | 19.00 | 19.16 | 18.80 | 18.84 | -0.53% | 1.21 | 1.84% |
| 2025-06-25 | 18.95 | 19.13 | 18.77 | 18.94 | +1.12% | 0.75 | 1.15% |