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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.19 | 19.38 | 18.82 | 18.89 | -2.33% | 1.79 | 2.74% |
| 2026-01-15 | 19.68 | 19.81 | 19.25 | 19.34 | -2.22% | 1.95 | 2.91% |
| 2026-01-14 | 19.76 | 20.21 | 19.46 | 19.78 | +0.10% | 3.45 | 5.02% |
| 2026-01-13 | 19.96 | 20.30 | 19.55 | 19.76 | -1.45% | 6.02 | 8.78% |
| 2026-01-12 | 18.23 | 20.05 | 18.19 | 20.05 | +9.98% | 7.62 | 11.28% |
| 2026-01-09 | 18.14 | 18.28 | 18.06 | 18.23 | +0.66% | 1.35 | 2.15% |
| 2026-01-08 | 18.14 | 18.19 | 17.95 | 18.11 | -0.60% | 1.17 | 1.88% |
| 2026-01-07 | 18.26 | 18.35 | 18.12 | 18.22 | -0.71% | 1.32 | 2.11% |
| 2026-01-06 | 18.00 | 18.35 | 17.95 | 18.35 | +2.00% | 1.53 | 2.45% |
| 2026-01-05 | 18.00 | 18.00 | 17.90 | 17.99 | +0.33% | 0.95 | 1.53% |
| 2025-12-31 | 17.89 | 18.13 | 17.89 | 17.93 | 0.00% | 0.81 | 1.30% |
| 2025-12-30 | 18.16 | 18.16 | 17.89 | 17.93 | -1.48% | 1.47 | 2.37% |
| 2025-12-29 | 18.42 | 18.42 | 18.14 | 18.20 | -1.03% | 1.16 | 1.84% |
| 2025-12-26 | 18.43 | 18.54 | 18.24 | 18.39 | -0.22% | 1.29 | 2.04% |
| 2025-12-25 | 18.51 | 18.60 | 18.35 | 18.43 | -0.22% | 1.09 | 1.71% |
| 2025-12-24 | 18.50 | 18.59 | 18.38 | 18.47 | -0.32% | 1.37 | 2.15% |
| 2025-12-23 | 18.83 | 18.85 | 18.49 | 18.53 | -1.80% | 1.92 | 3.00% |
| 2025-12-22 | 19.11 | 19.17 | 18.77 | 18.87 | -1.46% | 2.18 | 3.35% |
| 2025-12-19 | 18.80 | 19.38 | 18.62 | 19.15 | +1.32% | 3.37 | 5.12% |
| 2025-12-18 | 18.40 | 19.07 | 18.40 | 18.90 | +1.72% | 2.72 | 4.19% |