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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.66 | 19.22 | 18.27 | 18.58 | -1.90% | 3.33 | 5.18% |
| 2025-12-16 | 17.88 | 19.08 | 17.86 | 18.94 | +5.52% | 4.46 | 6.97% |
| 2025-12-15 | 17.58 | 18.11 | 17.53 | 17.95 | +1.87% | 1.96 | 3.18% |
| 2025-12-12 | 17.56 | 17.73 | 17.33 | 17.62 | +0.34% | 1.37 | 2.27% |
| 2025-12-11 | 18.10 | 18.18 | 17.47 | 17.56 | -4.57% | 2.28 | 3.73% |
| 2025-12-10 | 17.26 | 18.57 | 17.23 | 18.40 | +7.23% | 3.28 | 5.31% |
| 2025-12-09 | 17.30 | 17.39 | 17.14 | 17.16 | -0.75% | 0.81 | 1.36% |
| 2025-12-08 | 17.29 | 17.34 | 17.24 | 17.29 | +0.17% | 0.52 | 0.87% |
| 2025-12-05 | 17.30 | 17.30 | 17.12 | 17.26 | +0.12% | 0.43 | 0.73% |
| 2025-12-04 | 17.43 | 17.47 | 17.22 | 17.24 | -1.26% | 0.58 | 0.97% |
| 2025-12-03 | 17.55 | 17.59 | 17.41 | 17.46 | -0.51% | 0.49 | 0.82% |
| 2025-12-02 | 17.54 | 17.61 | 17.50 | 17.55 | -0.23% | 0.40 | 0.66% |
| 2025-12-01 | 17.68 | 17.77 | 17.51 | 17.59 | -0.51% | 0.70 | 1.15% |
| 2025-11-28 | 17.40 | 17.68 | 17.36 | 17.68 | +0.91% | 0.48 | 0.79% |
| 2025-11-27 | 17.64 | 17.74 | 17.49 | 17.52 | +0.06% | 0.52 | 0.86% |
| 2025-11-26 | 17.45 | 17.61 | 17.40 | 17.51 | +0.46% | 0.44 | 0.74% |
| 2025-11-25 | 17.45 | 17.58 | 17.41 | 17.43 | 0.00% | 0.38 | 0.64% |
| 2025-11-24 | 17.40 | 17.50 | 17.33 | 17.43 | +0.29% | 0.48 | 0.80% |
| 2025-11-21 | 17.79 | 17.81 | 17.33 | 17.38 | -2.47% | 0.92 | 1.53% |
| 2025-11-20 | 17.98 | 18.05 | 17.77 | 17.82 | -0.89% | 0.67 | 1.09% |