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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.51 | 18.84 | 18.50 | 18.73 | +1.24% | 0.82 | 1.27% |
| 2025-06-23 | 18.26 | 18.54 | 18.15 | 18.50 | +1.31% | 0.59 | 0.94% |
| 2025-06-20 | 18.29 | 18.38 | 18.20 | 18.26 | -0.22% | 0.59 | 0.94% |
| 2025-06-19 | 18.83 | 18.92 | 18.23 | 18.30 | -3.48% | 1.26 | 1.98% |
| 2025-06-18 | 19.26 | 19.28 | 18.95 | 18.96 | -1.76% | 0.64 | 0.98% |
| 2025-06-17 | 19.40 | 19.55 | 19.18 | 19.30 | +0.31% | 0.49 | 0.74% |
| 2025-06-16 | 19.35 | 19.35 | 19.02 | 19.24 | -0.52% | 0.73 | 1.11% |
| 2025-06-13 | 19.71 | 19.77 | 19.27 | 19.34 | -2.47% | 0.96 | 1.43% |
| 2025-06-12 | 19.95 | 20.09 | 19.73 | 19.83 | -1.05% | 0.88 | 1.29% |
| 2025-06-11 | 19.93 | 20.18 | 19.86 | 20.04 | +0.25% | 0.66 | 0.95% |
| 2025-06-10 | 20.59 | 20.79 | 19.73 | 19.99 | -3.52% | 1.59 | 2.29% |
| 2025-06-09 | 20.63 | 20.75 | 20.48 | 20.72 | +0.51% | 1.05 | 1.41% |
| 2025-06-06 | 20.87 | 20.87 | 20.55 | 20.62 | -0.80% | 0.67 | 0.90% |
| 2025-06-05 | 20.75 | 20.93 | 20.72 | 20.78 | -0.42% | 0.56 | 0.75% |
| 2025-06-04 | 20.95 | 21.10 | 20.67 | 20.87 | -0.37% | 1.03 | 1.38% |
| 2025-06-03 | 20.62 | 21.02 | 20.41 | 20.95 | +1.95% | 1.19 | 1.60% |
| 2025-05-30 | 20.58 | 20.77 | 20.50 | 20.55 | +0.51% | 0.72 | 0.97% |
| 2025-05-29 | 20.59 | 20.68 | 20.29 | 20.44 | -0.72% | 0.81 | 1.09% |
| 2025-05-28 | 20.55 | 20.70 | 20.45 | 20.59 | +0.60% | 0.58 | 0.79% |
| 2025-05-27 | 20.70 | 20.76 | 20.40 | 20.47 | -0.97% | 0.83 | 1.13% |