辽宁成大 sh.600739
11.08
-0.98%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.65 | 12.86 | 12.59 | 12.61 | -0.32% | 2.72 | 1.40% |
| 2025-08-18 | 12.60 | 12.76 | 12.44 | 12.65 | +1.52% | 3.96 | 2.05% |
| 2025-08-15 | 12.08 | 12.54 | 12.08 | 12.46 | +2.81% | 3.86 | 2.04% |
| 2025-08-14 | 12.15 | 12.52 | 12.10 | 12.12 | -0.25% | 3.48 | 1.86% |
| 2025-08-13 | 11.95 | 12.16 | 11.89 | 12.15 | +1.93% | 2.73 | 1.48% |
| 2025-08-12 | 11.89 | 11.98 | 11.86 | 11.92 | +0.25% | 1.55 | 0.85% |
| 2025-08-11 | 11.82 | 11.94 | 11.80 | 11.89 | +0.68% | 1.54 | 0.85% |
| 2025-08-08 | 11.77 | 11.87 | 11.69 | 11.81 | 0.00% | 1.35 | 0.75% |
| 2025-08-07 | 11.88 | 11.96 | 11.78 | 11.81 | -0.51% | 1.42 | 0.78% |
| 2025-08-06 | 11.90 | 11.92 | 11.82 | 11.87 | -0.25% | 1.27 | 0.70% |
| 2025-08-05 | 11.84 | 11.96 | 11.80 | 11.90 | +0.93% | 1.28 | 0.70% |
| 2025-08-04 | 11.76 | 11.82 | 11.68 | 11.79 | -0.34% | 1.38 | 0.77% |
| 2025-08-01 | 11.84 | 11.98 | 11.79 | 11.83 | +0.08% | 1.66 | 0.92% |
| 2025-07-31 | 12.06 | 12.11 | 11.73 | 11.82 | -2.31% | 2.45 | 1.34% |
| 2025-07-30 | 12.18 | 12.25 | 12.00 | 12.10 | -0.82% | 1.72 | 0.93% |
| 2025-07-29 | 12.19 | 12.21 | 12.02 | 12.20 | -0.24% | 2.07 | 1.11% |
| 2025-07-28 | 12.09 | 12.44 | 12.06 | 12.23 | +0.91% | 2.90 | 1.55% |
| 2025-07-25 | 12.25 | 12.26 | 12.09 | 12.12 | -1.06% | 2.04 | 1.10% |
| 2025-07-24 | 11.95 | 12.25 | 11.91 | 12.25 | +2.42% | 2.97 | 1.59% |
| 2025-07-23 | 11.88 | 12.13 | 11.86 | 11.96 | +0.67% | 3.19 | 1.73% |