*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.18 | 3.18 | 3.09 | 3.10 | -2.82% | 0.36 | 2.06% |
| 2025-07-21 | 3.11 | 3.20 | 3.10 | 3.19 | +2.90% | 0.32 | 1.84% |
| 2025-07-18 | 3.09 | 3.11 | 3.06 | 3.10 | 0.00% | 0.17 | 1.00% |
| 2025-07-17 | 3.09 | 3.18 | 3.07 | 3.10 | +0.32% | 0.29 | 1.64% |
| 2025-07-16 | 3.03 | 3.10 | 3.03 | 3.09 | +1.31% | 0.21 | 1.24% |
| 2025-07-15 | 3.07 | 3.08 | 2.94 | 3.05 | -0.97% | 0.33 | 1.98% |
| 2025-07-14 | 3.09 | 3.09 | 3.05 | 3.08 | -0.32% | 0.14 | 0.81% |
| 2025-07-11 | 3.14 | 3.14 | 3.07 | 3.09 | -1.90% | 0.33 | 1.88% |
| 2025-07-10 | 3.15 | 3.18 | 3.11 | 3.15 | 0.00% | 0.26 | 1.50% |
| 2025-07-09 | 3.20 | 3.20 | 3.13 | 3.15 | -1.87% | 0.28 | 1.58% |
| 2025-07-08 | 3.19 | 3.23 | 3.17 | 3.21 | +0.63% | 0.29 | 1.59% |
| 2025-07-07 | 3.08 | 3.20 | 3.08 | 3.19 | +2.24% | 0.31 | 1.76% |
| 2025-07-04 | 3.15 | 3.18 | 3.07 | 3.12 | -1.27% | 0.34 | 1.92% |
| 2025-07-03 | 3.15 | 3.19 | 3.14 | 3.16 | 0.00% | 0.28 | 1.58% |
| 2025-07-02 | 3.17 | 3.22 | 3.12 | 3.16 | 0.00% | 0.34 | 1.90% |
| 2025-07-01 | 3.09 | 3.21 | 3.09 | 3.16 | +2.60% | 0.49 | 2.80% |
| 2025-06-30 | 3.01 | 3.10 | 3.01 | 3.08 | +1.65% | 0.46 | 2.66% |
| 2025-06-27 | 3.18 | 3.22 | 3.03 | 3.03 | -5.02% | 1.04 | 6.02% |
| 2025-06-26 | 3.22 | 3.27 | 3.17 | 3.19 | -1.24% | 0.27 | 1.52% |
| 2025-06-25 | 3.29 | 3.29 | 3.18 | 3.23 | -1.22% | 0.36 | 1.97% |