*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.31 | 3.36 | 3.26 | 3.27 | -0.61% | 0.40 | 2.18% |
| 2025-06-23 | 3.20 | 3.29 | 3.18 | 3.29 | +1.54% | 0.18 | 0.99% |
| 2025-06-20 | 3.33 | 3.34 | 3.20 | 3.24 | -2.99% | 0.30 | 1.67% |
| 2025-06-19 | 3.38 | 3.46 | 3.30 | 3.34 | -0.89% | 0.40 | 2.10% |
| 2025-06-18 | 3.48 | 3.50 | 3.33 | 3.37 | -3.44% | 0.46 | 2.40% |
| 2025-06-17 | 3.42 | 3.49 | 3.37 | 3.49 | +0.87% | 0.46 | 2.39% |
| 2025-06-16 | 3.32 | 3.50 | 3.32 | 3.46 | +3.90% | 0.64 | 3.34% |
| 2025-06-13 | 3.44 | 3.44 | 3.30 | 3.33 | -3.76% | 0.45 | 2.38% |
| 2025-06-12 | 3.54 | 3.58 | 3.45 | 3.46 | -2.81% | 0.51 | 2.61% |
| 2025-06-11 | 3.50 | 3.57 | 3.46 | 3.56 | +0.85% | 0.55 | 2.81% |
| 2025-06-10 | 3.58 | 3.68 | 3.40 | 3.53 | -1.40% | 0.85 | 4.28% |
| 2025-06-09 | 3.71 | 3.71 | 3.53 | 3.58 | -3.50% | 0.71 | 3.55% |
| 2025-06-06 | 3.67 | 3.75 | 3.61 | 3.71 | +1.64% | 0.73 | 3.53% |
| 2025-06-05 | 3.45 | 3.65 | 3.43 | 3.65 | +4.89% | 0.91 | 4.58% |
| 2025-06-04 | 3.36 | 3.54 | 3.35 | 3.48 | +3.26% | 1.04 | 5.32% |
| 2025-06-03 | 3.22 | 3.38 | 3.22 | 3.37 | +2.74% | 0.74 | 4.00% |
| 2025-05-30 | 3.21 | 3.33 | 3.18 | 3.28 | +3.47% | 1.03 | 5.60% |
| 2025-05-29 | 3.19 | 3.26 | 3.15 | 3.17 | -0.63% | 0.55 | 3.05% |
| 2025-05-28 | 3.19 | 3.24 | 3.07 | 3.19 | +2.90% | 0.52 | 2.97% |
| 2025-05-27 | 3.00 | 3.10 | 3.00 | 3.10 | +1.97% | 0.33 | 1.93% |