*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.33 | 3.36 | 3.25 | 3.28 | -2.09% | 0.57 | 3.13% |
| 2025-08-18 | 3.30 | 3.47 | 3.30 | 3.35 | +0.30% | 0.64 | 3.37% |
| 2025-08-15 | 3.34 | 3.43 | 3.30 | 3.34 | -0.89% | 0.74 | 3.95% |
| 2025-08-14 | 3.28 | 3.42 | 3.25 | 3.37 | +2.12% | 0.92 | 4.95% |
| 2025-08-13 | 3.13 | 3.32 | 3.12 | 3.30 | +4.43% | 0.92 | 5.11% |
| 2025-08-12 | 3.01 | 3.17 | 3.01 | 3.16 | +4.64% | 0.89 | 5.09% |
| 2025-08-11 | 3.00 | 3.03 | 2.98 | 3.02 | +1.00% | 0.28 | 1.67% |
| 2025-08-08 | 3.03 | 3.07 | 2.99 | 2.99 | -1.32% | 0.33 | 1.96% |
| 2025-08-07 | 3.03 | 3.08 | 3.02 | 3.03 | -0.66% | 0.31 | 1.83% |
| 2025-08-06 | 3.00 | 3.06 | 2.97 | 3.05 | +1.67% | 0.32 | 1.91% |
| 2025-08-05 | 3.00 | 3.01 | 2.96 | 3.00 | 0.00% | 0.34 | 2.06% |
| 2025-08-04 | 2.97 | 3.00 | 2.94 | 3.00 | +1.01% | 0.16 | 0.98% |
| 2025-08-01 | 2.93 | 2.99 | 2.92 | 2.97 | +0.34% | 0.25 | 1.49% |
| 2025-07-31 | 3.02 | 3.03 | 2.94 | 2.96 | -2.31% | 0.33 | 1.96% |
| 2025-07-30 | 3.06 | 3.07 | 3.02 | 3.03 | -1.30% | 0.28 | 1.65% |
| 2025-07-29 | 3.09 | 3.15 | 3.03 | 3.07 | -0.32% | 0.27 | 1.57% |
| 2025-07-28 | 3.09 | 3.10 | 3.05 | 3.08 | -0.32% | 0.15 | 0.87% |
| 2025-07-25 | 3.05 | 3.10 | 3.04 | 3.09 | +0.98% | 0.20 | 1.16% |
| 2025-07-24 | 3.04 | 3.07 | 3.03 | 3.06 | 0.00% | 0.25 | 1.49% |
| 2025-07-23 | 3.09 | 3.10 | 3.05 | 3.06 | -1.29% | 0.20 | 1.17% |