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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.09 | 18.20 | 17.91 | 17.98 | -0.61% | 0.49 | 0.80% |
| 2025-11-18 | 18.30 | 18.37 | 17.98 | 18.09 | -1.63% | 0.74 | 1.19% |
| 2025-11-17 | 18.34 | 18.47 | 18.26 | 18.39 | +0.11% | 0.50 | 0.80% |
| 2025-11-14 | 18.41 | 18.64 | 18.36 | 18.37 | -0.60% | 0.72 | 1.13% |
| 2025-11-13 | 18.42 | 18.52 | 18.35 | 18.48 | +0.33% | 0.74 | 1.17% |
| 2025-11-12 | 18.44 | 18.65 | 18.39 | 18.42 | -0.38% | 0.71 | 1.12% |
| 2025-11-11 | 18.54 | 18.56 | 18.36 | 18.49 | -0.32% | 0.76 | 1.20% |
| 2025-11-10 | 18.11 | 18.60 | 18.00 | 18.55 | +2.43% | 1.61 | 2.54% |
| 2025-11-07 | 17.94 | 18.21 | 17.92 | 18.11 | +0.89% | 0.70 | 1.13% |
| 2025-11-06 | 18.06 | 18.08 | 17.89 | 17.95 | -0.88% | 0.71 | 1.16% |
| 2025-11-05 | 17.62 | 18.39 | 17.56 | 18.11 | +2.32% | 1.64 | 2.64% |
| 2025-11-04 | 17.61 | 17.79 | 17.58 | 17.70 | +0.45% | 0.64 | 1.04% |
| 2025-11-03 | 17.55 | 17.64 | 17.53 | 17.62 | +0.11% | 0.57 | 0.93% |
| 2025-10-31 | 17.44 | 17.63 | 17.44 | 17.60 | +0.80% | 0.77 | 1.28% |
| 2025-10-30 | 17.63 | 17.68 | 17.46 | 17.46 | -0.96% | 0.54 | 0.89% |
| 2025-10-29 | 17.70 | 17.70 | 17.48 | 17.63 | -0.17% | 0.55 | 0.90% |
| 2025-10-28 | 17.74 | 17.78 | 17.64 | 17.66 | -0.67% | 0.44 | 0.73% |
| 2025-10-27 | 17.83 | 17.85 | 17.67 | 17.78 | +0.11% | 0.51 | 0.83% |
| 2025-10-24 | 17.93 | 17.96 | 17.75 | 17.76 | -0.95% | 0.74 | 1.21% |
| 2025-10-23 | 17.80 | 17.93 | 17.74 | 17.93 | +0.79% | 0.66 | 1.08% |