*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.99 | 3.06 | 2.96 | 3.04 | +3.05% | 0.33 | 1.94% |
| 2025-05-23 | 3.01 | 3.04 | 2.91 | 2.95 | -2.96% | 0.40 | 2.40% |
| 2025-05-22 | 3.10 | 3.18 | 3.02 | 3.04 | -2.88% | 0.51 | 2.96% |
| 2025-05-21 | 3.10 | 3.15 | 3.01 | 3.13 | 0.00% | 0.78 | 4.53% |
| 2025-05-20 | 3.11 | 3.18 | 3.02 | 3.13 | +3.30% | 0.98 | 5.61% |
| 2025-05-19 | 3.03 | 3.03 | 2.97 | 3.03 | +4.84% | 0.73 | 4.29% |
| 2025-05-16 | 3.07 | 3.07 | 2.87 | 2.89 | -1.03% | 0.93 | 5.60% |
| 2025-05-15 | 2.92 | 2.92 | 2.81 | 2.92 | +5.04% | 0.74 | 4.54% |
| 2025-05-14 | 2.72 | 2.79 | 2.68 | 2.78 | +2.21% | 0.37 | 2.41% |
| 2025-05-13 | 2.78 | 2.86 | 2.70 | 2.72 | -1.81% | 0.52 | 3.34% |
| 2025-05-12 | 2.66 | 2.81 | 2.66 | 2.77 | +3.36% | 0.55 | 3.57% |
| 2025-05-09 | 2.61 | 2.73 | 2.61 | 2.68 | +2.29% | 0.52 | 3.46% |
| 2025-05-08 | 2.64 | 2.77 | 2.62 | 2.62 | -0.76% | 0.76 | 5.03% |
| 2025-05-07 | 2.50 | 2.64 | 2.48 | 2.64 | +5.18% | 0.89 | 6.19% |
| 2025-05-06 | 2.45 | 2.55 | 2.41 | 2.51 | -1.18% | 1.34 | 9.77% |