*ST大晟 sh.600892
4.04
+4.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.90 | 4.04 | 3.80 | 4.04 | +4.94% | 0.49 | 2.19% |
| 2026-05-21 | 4.04 | 4.04 | 3.85 | 3.85 | -3.75% | 0.26 | 1.19% |
| 2026-05-20 | 3.98 | 4.02 | 3.87 | 4.00 | +0.76% | 0.29 | 1.29% |
| 2026-05-19 | 3.99 | 4.02 | 3.89 | 3.97 | -0.50% | 0.23 | 1.04% |
| 2026-05-18 | 4.02 | 4.05 | 3.92 | 3.99 | -0.99% | 0.27 | 1.21% |
| 2026-05-15 | 4.00 | 4.14 | 3.98 | 4.03 | +1.51% | 0.29 | 1.30% |
| 2026-05-14 | 4.01 | 4.06 | 3.94 | 3.97 | -1.24% | 0.36 | 1.59% |
| 2026-05-13 | 3.98 | 4.11 | 3.95 | 4.02 | +1.00% | 0.39 | 1.75% |
| 2026-05-12 | 3.98 | 4.11 | 3.98 | 3.98 | -0.75% | 0.41 | 1.81% |
| 2026-05-11 | 4.02 | 4.11 | 3.98 | 4.01 | +0.75% | 0.47 | 2.06% |
| 2026-05-08 | 3.82 | 3.98 | 3.78 | 3.98 | +5.01% | 0.53 | 2.41% |
| 2026-05-07 | 3.90 | 3.97 | 3.77 | 3.79 | -1.04% | 0.64 | 2.94% |
| 2026-05-06 | 3.66 | 3.83 | 3.66 | 3.83 | +4.93% | 0.38 | 1.79% |
| 2026-04-30 | 3.80 | 3.85 | 3.63 | 3.65 | -4.45% | 0.57 | 2.74% |
| 2026-04-29 | 3.74 | 3.89 | 3.72 | 3.82 | +2.96% | 0.48 | 2.27% |
| 2026-04-28 | 3.62 | 3.74 | 3.62 | 3.71 | +2.77% | 0.30 | 1.48% |
| 2026-04-27 | 3.57 | 3.67 | 3.56 | 3.61 | +0.84% | 0.27 | 1.33% |
| 2026-04-24 | 3.44 | 3.61 | 3.42 | 3.58 | +3.77% | 0.19 | 0.98% |
| 2026-04-23 | 3.51 | 3.53 | 3.45 | 3.45 | -1.43% | 0.12 | 0.64% |
| 2026-04-22 | 3.56 | 3.56 | 3.49 | 3.50 | -1.69% | 0.21 | 1.06% |