*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.59 | 3.59 | 3.53 | 3.56 | -0.84% | 0.13 | 0.68% |
| 2026-04-20 | 3.59 | 3.63 | 3.57 | 3.59 | -0.83% | 0.09 | 0.46% |
| 2026-04-17 | 3.65 | 3.65 | 3.56 | 3.62 | -1.09% | 0.19 | 0.95% |
| 2026-04-16 | 3.60 | 3.68 | 3.60 | 3.66 | +1.67% | 0.20 | 0.99% |
| 2026-04-15 | 3.63 | 3.63 | 3.56 | 3.60 | -0.28% | 0.10 | 0.51% |
| 2026-04-14 | 3.57 | 3.63 | 3.54 | 3.61 | +1.98% | 0.20 | 1.00% |
| 2026-04-13 | 3.52 | 3.59 | 3.52 | 3.54 | -0.28% | 0.13 | 0.66% |
| 2026-04-10 | 3.55 | 3.56 | 3.50 | 3.55 | +1.43% | 0.16 | 0.83% |
| 2026-04-09 | 3.55 | 3.57 | 3.49 | 3.50 | -2.23% | 0.14 | 0.70% |
| 2026-04-08 | 3.58 | 3.64 | 3.55 | 3.58 | +1.42% | 0.20 | 0.98% |
| 2026-04-07 | 3.53 | 3.59 | 3.52 | 3.53 | 0.00% | 0.08 | 0.40% |
| 2026-04-03 | 3.62 | 3.63 | 3.52 | 3.53 | -2.49% | 0.14 | 0.69% |
| 2026-04-02 | 3.67 | 3.70 | 3.60 | 3.62 | -1.90% | 0.16 | 0.79% |
| 2026-04-01 | 3.68 | 3.75 | 3.64 | 3.69 | +2.50% | 0.21 | 1.03% |
| 2026-03-31 | 3.59 | 3.69 | 3.59 | 3.60 | +0.28% | 0.15 | 0.73% |
| 2026-03-30 | 3.58 | 3.62 | 3.52 | 3.59 | -0.55% | 0.12 | 0.58% |
| 2026-03-27 | 3.54 | 3.62 | 3.51 | 3.61 | +0.84% | 0.10 | 0.51% |
| 2026-03-26 | 3.64 | 3.65 | 3.54 | 3.58 | -1.38% | 0.20 | 1.01% |
| 2026-03-25 | 3.54 | 3.63 | 3.53 | 3.63 | +2.54% | 0.16 | 0.78% |
| 2026-03-24 | 3.52 | 3.57 | 3.44 | 3.54 | +1.72% | 0.28 | 1.45% |