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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.94 | 18.04 | 17.80 | 17.80 | -0.72% | 0.47 | 0.76% |
| 2026-02-12 | 18.17 | 18.18 | 17.91 | 17.93 | -1.27% | 0.78 | 1.25% |
| 2026-02-11 | 18.19 | 18.24 | 18.12 | 18.16 | -0.16% | 0.56 | 0.89% |
| 2026-02-10 | 18.42 | 18.43 | 18.12 | 18.19 | -1.20% | 0.96 | 1.54% |
| 2026-02-09 | 18.39 | 18.43 | 18.30 | 18.41 | +0.49% | 0.69 | 1.09% |
| 2026-02-06 | 18.49 | 18.49 | 18.26 | 18.32 | -1.24% | 1.01 | 1.60% |
| 2026-02-05 | 18.30 | 18.65 | 18.23 | 18.55 | +1.42% | 1.50 | 2.37% |
| 2026-02-04 | 18.03 | 18.29 | 17.91 | 18.29 | +1.44% | 1.00 | 1.60% |
| 2026-02-03 | 17.82 | 18.05 | 17.82 | 18.03 | +1.41% | 0.71 | 1.15% |
| 2026-02-02 | 18.19 | 18.27 | 17.77 | 17.78 | -2.31% | 1.28 | 2.06% |
| 2026-01-30 | 18.30 | 18.43 | 18.04 | 18.20 | -0.33% | 1.55 | 2.47% |
| 2026-01-29 | 18.51 | 18.74 | 18.19 | 18.26 | -1.19% | 2.73 | 4.30% |
| 2026-01-28 | 18.47 | 18.65 | 18.36 | 18.48 | 0.00% | 1.08 | 1.69% |
| 2026-01-27 | 18.84 | 18.85 | 18.37 | 18.48 | -2.01% | 1.55 | 2.43% |
| 2026-01-26 | 19.26 | 19.26 | 18.74 | 18.86 | -1.98% | 1.47 | 2.26% |
| 2026-01-23 | 19.17 | 19.26 | 19.11 | 19.24 | +0.47% | 1.09 | 1.64% |
| 2026-01-22 | 19.06 | 19.27 | 19.02 | 19.15 | +0.42% | 1.01 | 1.54% |
| 2026-01-21 | 19.30 | 19.40 | 19.00 | 19.07 | -1.40% | 1.23 | 1.86% |
| 2026-01-20 | 19.46 | 19.51 | 19.12 | 19.34 | -0.26% | 1.42 | 2.14% |
| 2026-01-19 | 18.97 | 19.59 | 18.85 | 19.39 | +2.65% | 1.77 | 2.65% |