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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.84 | 16.92 | 16.79 | 16.91 | +0.42% | 0.19 | 0.33% |
| 2026-04-20 | 16.99 | 16.99 | 16.82 | 16.84 | -0.82% | 0.27 | 0.47% |
| 2026-04-17 | 17.01 | 17.04 | 16.86 | 16.98 | -0.47% | 0.26 | 0.45% |
| 2026-04-16 | 17.03 | 17.08 | 16.93 | 17.06 | +0.12% | 0.26 | 0.45% |
| 2026-04-15 | 16.85 | 17.11 | 16.83 | 17.04 | +1.25% | 0.54 | 0.92% |
| 2026-04-14 | 16.68 | 16.90 | 16.64 | 16.83 | +1.08% | 0.46 | 0.79% |
| 2026-04-13 | 16.67 | 16.67 | 16.55 | 16.65 | -0.12% | 0.22 | 0.39% |
| 2026-04-10 | 16.62 | 16.75 | 16.62 | 16.67 | +0.60% | 0.27 | 0.47% |
| 2026-04-09 | 16.71 | 16.73 | 16.54 | 16.57 | -1.25% | 0.31 | 0.54% |
| 2026-04-08 | 16.66 | 16.81 | 16.60 | 16.78 | +1.76% | 0.42 | 0.73% |
| 2026-04-07 | 16.42 | 16.57 | 16.20 | 16.49 | +0.73% | 0.28 | 0.50% |
| 2026-04-03 | 16.58 | 16.62 | 16.32 | 16.37 | -1.50% | 0.24 | 0.43% |
| 2026-04-02 | 16.53 | 16.75 | 16.53 | 16.62 | +0.06% | 0.36 | 0.62% |
| 2026-04-01 | 16.59 | 16.66 | 16.50 | 16.61 | +0.97% | 0.35 | 0.61% |
| 2026-03-31 | 16.48 | 16.66 | 16.42 | 16.45 | -0.18% | 0.32 | 0.56% |
| 2026-03-30 | 16.27 | 16.51 | 16.26 | 16.48 | -0.06% | 0.30 | 0.53% |
| 2026-03-27 | 16.25 | 16.50 | 16.23 | 16.49 | +0.43% | 0.28 | 0.49% |
| 2026-03-26 | 16.60 | 16.69 | 16.39 | 16.42 | -1.32% | 0.36 | 0.64% |
| 2026-03-25 | 16.47 | 16.65 | 16.42 | 16.64 | +1.34% | 0.51 | 0.90% |
| 2026-03-24 | 16.30 | 16.44 | 16.18 | 16.42 | +1.67% | 0.44 | 0.77% |