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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.46 | 11.53 | 11.38 | 11.48 | +0.09% | 0.70 | 0.40% |
| 2026-04-20 | 11.64 | 11.66 | 11.47 | 11.47 | -1.71% | 1.07 | 0.60% |
| 2026-04-17 | 11.71 | 11.71 | 11.61 | 11.67 | -0.34% | 0.62 | 0.35% |
| 2026-04-16 | 11.69 | 11.78 | 11.66 | 11.71 | +0.26% | 0.84 | 0.47% |
| 2026-04-15 | 11.81 | 11.85 | 11.68 | 11.68 | -0.76% | 0.90 | 0.50% |
| 2026-04-14 | 11.83 | 11.86 | 11.61 | 11.77 | +0.34% | 1.18 | 0.66% |
| 2026-04-13 | 11.73 | 11.83 | 11.68 | 11.73 | -0.68% | 1.12 | 0.62% |
| 2026-04-10 | 11.40 | 12.08 | 11.40 | 11.81 | +4.05% | 2.26 | 1.25% |
| 2026-04-09 | 11.30 | 11.44 | 11.21 | 11.35 | -0.44% | 1.14 | 0.66% |
| 2026-04-08 | 11.29 | 11.47 | 11.27 | 11.40 | +2.61% | 1.83 | 1.05% |
| 2026-04-07 | 11.18 | 11.27 | 11.05 | 11.11 | -0.80% | 0.83 | 0.49% |
| 2026-04-03 | 11.33 | 11.36 | 11.09 | 11.20 | -0.97% | 0.86 | 0.50% |
| 2026-04-02 | 11.46 | 11.47 | 11.26 | 11.31 | -1.39% | 1.03 | 0.59% |
| 2026-04-01 | 11.38 | 11.49 | 11.20 | 11.47 | +2.05% | 1.55 | 0.89% |
| 2026-03-31 | 11.19 | 11.59 | 11.17 | 11.24 | +0.81% | 1.28 | 0.74% |
| 2026-03-30 | 10.99 | 11.15 | 10.88 | 11.15 | +0.45% | 1.03 | 0.61% |
| 2026-03-27 | 10.99 | 11.17 | 10.93 | 11.10 | +0.27% | 0.90 | 0.53% |
| 2026-03-26 | 11.25 | 11.25 | 10.98 | 11.07 | -1.60% | 1.39 | 0.82% |
| 2026-03-25 | 11.09 | 11.27 | 11.01 | 11.25 | +1.81% | 1.12 | 0.65% |
| 2026-03-24 | 11.07 | 11.10 | 10.84 | 11.05 | +1.66% | 1.14 | 0.68% |