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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.85 | 18.87 | 18.61 | 18.75 | 0.00% | 0.92 | 1.43% |
| 2025-09-15 | 18.92 | 18.95 | 18.74 | 18.75 | -1.00% | 1.10 | 1.70% |
| 2025-09-12 | 19.14 | 19.25 | 18.88 | 18.94 | -1.10% | 1.76 | 2.70% |
| 2025-09-11 | 19.29 | 19.34 | 18.91 | 19.15 | -0.26% | 1.46 | 2.23% |
| 2025-09-10 | 19.27 | 19.39 | 19.10 | 19.20 | -0.88% | 1.09 | 1.64% |
| 2025-09-09 | 19.17 | 19.43 | 19.05 | 19.37 | +1.04% | 1.50 | 2.27% |
| 2025-09-08 | 19.06 | 19.25 | 18.95 | 19.17 | +0.68% | 1.17 | 1.77% |
| 2025-09-05 | 19.26 | 19.29 | 18.84 | 19.04 | -0.73% | 1.40 | 2.13% |
| 2025-09-04 | 18.61 | 19.27 | 18.61 | 19.18 | +3.06% | 1.79 | 2.73% |
| 2025-09-03 | 18.98 | 19.03 | 18.60 | 18.61 | -2.00% | 1.13 | 1.75% |
| 2025-09-02 | 19.35 | 19.36 | 18.94 | 18.99 | -1.86% | 1.34 | 2.03% |
| 2025-09-01 | 19.10 | 19.38 | 19.01 | 19.35 | +1.42% | 1.50 | 2.26% |
| 2025-08-29 | 19.00 | 19.28 | 18.92 | 19.08 | +0.26% | 1.11 | 1.69% |
| 2025-08-28 | 19.33 | 19.37 | 18.70 | 19.03 | -1.55% | 2.19 | 3.35% |
| 2025-08-27 | 19.82 | 20.00 | 19.32 | 19.33 | -5.34% | 3.44 | 5.09% |
| 2025-08-26 | 20.28 | 20.45 | 20.20 | 20.42 | +0.39% | 0.91 | 1.30% |
| 2025-08-25 | 20.19 | 20.39 | 20.03 | 20.34 | +1.19% | 1.39 | 2.00% |
| 2025-08-22 | 20.20 | 20.25 | 19.96 | 20.10 | -0.64% | 0.79 | 1.14% |
| 2025-08-21 | 20.16 | 20.33 | 20.06 | 20.23 | +0.35% | 0.93 | 1.33% |
| 2025-08-20 | 20.04 | 20.16 | 19.84 | 20.16 | +0.60% | 1.00 | 1.45% |