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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.90 | 16.93 | 16.08 | 16.15 | -5.61% | 0.89 | 1.57% |
| 2026-03-20 | 17.30 | 17.44 | 17.11 | 17.11 | -1.04% | 0.54 | 0.91% |
| 2026-03-19 | 17.45 | 17.53 | 17.27 | 17.29 | -1.54% | 0.34 | 0.57% |
| 2026-03-18 | 17.59 | 17.65 | 17.33 | 17.56 | -0.11% | 0.45 | 0.74% |
| 2026-03-17 | 17.78 | 17.80 | 17.58 | 17.58 | -0.68% | 0.43 | 0.70% |
| 2026-03-16 | 17.76 | 17.76 | 17.61 | 17.70 | 0.00% | 0.32 | 0.53% |
| 2026-03-13 | 17.61 | 17.78 | 17.58 | 17.70 | +0.45% | 0.57 | 0.94% |
| 2026-03-12 | 17.59 | 17.69 | 17.51 | 17.62 | +0.28% | 0.42 | 0.69% |
| 2026-03-11 | 17.59 | 17.60 | 17.45 | 17.57 | +0.06% | 0.39 | 0.65% |
| 2026-03-10 | 17.53 | 17.58 | 17.45 | 17.56 | +0.86% | 0.41 | 0.67% |
| 2026-03-09 | 17.41 | 17.50 | 17.31 | 17.41 | -0.91% | 0.49 | 0.82% |
| 2026-03-06 | 17.25 | 17.57 | 17.25 | 17.57 | +1.38% | 0.41 | 0.69% |
| 2026-03-05 | 17.40 | 17.48 | 17.30 | 17.33 | +0.41% | 0.52 | 0.87% |
| 2026-03-04 | 17.50 | 17.55 | 17.19 | 17.26 | -1.71% | 0.77 | 1.30% |
| 2026-03-03 | 17.74 | 17.88 | 17.50 | 17.56 | -1.13% | 0.71 | 1.17% |
| 2026-03-02 | 17.90 | 18.00 | 17.68 | 17.76 | -2.09% | 0.91 | 1.48% |
| 2026-02-27 | 18.00 | 18.16 | 18.00 | 18.14 | +0.44% | 0.38 | 0.60% |
| 2026-02-26 | 18.14 | 18.20 | 17.99 | 18.06 | -0.66% | 0.50 | 0.80% |
| 2026-02-25 | 17.98 | 18.20 | 17.95 | 18.18 | +1.39% | 0.74 | 1.18% |
| 2026-02-24 | 17.88 | 17.95 | 17.78 | 17.93 | +0.73% | 0.59 | 0.95% |