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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.79 | 17.93 | 17.72 | 17.79 | -0.06% | 0.53 | 0.87% |
| 2025-10-21 | 17.58 | 17.82 | 17.50 | 17.80 | +1.31% | 0.63 | 1.03% |
| 2025-10-20 | 17.55 | 17.67 | 17.46 | 17.57 | +0.17% | 0.52 | 0.87% |
| 2025-10-17 | 17.63 | 17.80 | 17.52 | 17.54 | -0.62% | 0.62 | 1.01% |
| 2025-10-16 | 17.75 | 17.78 | 17.61 | 17.65 | -0.84% | 0.58 | 0.95% |
| 2025-10-15 | 17.70 | 17.84 | 17.53 | 17.80 | +1.19% | 0.83 | 1.35% |
| 2025-10-14 | 17.50 | 17.66 | 17.47 | 17.59 | +0.69% | 0.79 | 1.31% |
| 2025-10-13 | 17.31 | 17.50 | 17.18 | 17.47 | -1.80% | 1.00 | 1.68% |
| 2025-10-10 | 17.66 | 17.84 | 17.60 | 17.79 | +0.68% | 0.78 | 1.27% |
| 2025-10-09 | 17.79 | 17.79 | 17.57 | 17.67 | -0.51% | 0.77 | 1.26% |
| 2025-09-30 | 17.69 | 17.79 | 17.66 | 17.76 | +0.40% | 0.49 | 0.80% |
| 2025-09-29 | 17.69 | 17.74 | 17.40 | 17.69 | +0.11% | 0.61 | 1.00% |
| 2025-09-26 | 17.70 | 17.77 | 17.61 | 17.67 | -0.23% | 0.46 | 0.75% |
| 2025-09-25 | 17.88 | 17.88 | 17.65 | 17.71 | -0.90% | 0.59 | 0.96% |
| 2025-09-24 | 17.72 | 17.88 | 17.64 | 17.87 | +0.85% | 0.66 | 1.07% |
| 2025-09-23 | 18.22 | 18.26 | 17.60 | 17.72 | -2.80% | 1.20 | 1.96% |
| 2025-09-22 | 18.45 | 18.47 | 18.19 | 18.23 | -1.35% | 0.81 | 1.28% |
| 2025-09-19 | 18.58 | 18.64 | 18.40 | 18.48 | -0.75% | 0.79 | 1.24% |
| 2025-09-18 | 18.74 | 18.79 | 18.50 | 18.62 | -0.69% | 1.37 | 2.14% |
| 2025-09-17 | 18.73 | 18.82 | 18.66 | 18.75 | 0.00% | 0.84 | 1.30% |