*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.61 | 3.63 | 3.48 | 3.48 | -4.92% | 0.31 | 1.55% |
| 2026-03-20 | 3.80 | 3.84 | 3.65 | 3.66 | -4.19% | 0.30 | 1.43% |
| 2026-03-19 | 3.87 | 3.93 | 3.79 | 3.82 | -2.30% | 0.28 | 1.30% |
| 2026-03-18 | 3.86 | 3.95 | 3.81 | 3.91 | +1.82% | 0.31 | 1.44% |
| 2026-03-17 | 3.87 | 3.96 | 3.82 | 3.84 | +0.79% | 0.58 | 2.69% |
| 2026-03-16 | 3.64 | 3.81 | 3.63 | 3.81 | +4.96% | 0.60 | 2.83% |
| 2026-03-13 | 3.59 | 3.66 | 3.58 | 3.63 | +0.83% | 0.15 | 0.76% |
| 2026-03-12 | 3.66 | 3.66 | 3.57 | 3.60 | -1.37% | 0.21 | 1.02% |
| 2026-03-11 | 3.67 | 3.72 | 3.64 | 3.65 | 0.00% | 0.24 | 1.17% |
| 2026-03-10 | 3.59 | 3.67 | 3.58 | 3.65 | +1.96% | 0.26 | 1.29% |
| 2026-03-09 | 3.62 | 3.62 | 3.52 | 3.58 | -2.45% | 0.21 | 1.04% |
| 2026-03-06 | 3.60 | 3.68 | 3.59 | 3.67 | +0.55% | 0.15 | 0.71% |
| 2026-03-05 | 3.62 | 3.66 | 3.60 | 3.65 | +1.96% | 0.20 | 0.99% |
| 2026-03-04 | 3.63 | 3.70 | 3.55 | 3.58 | -2.45% | 0.35 | 1.71% |
| 2026-03-03 | 3.78 | 3.85 | 3.64 | 3.67 | -3.42% | 0.33 | 1.59% |
| 2026-03-02 | 3.80 | 3.84 | 3.72 | 3.80 | -2.81% | 0.38 | 1.82% |
| 2026-02-27 | 3.91 | 3.95 | 3.88 | 3.91 | +0.51% | 0.18 | 0.82% |
| 2026-02-26 | 3.95 | 4.04 | 3.88 | 3.89 | -0.77% | 0.44 | 1.98% |
| 2026-02-25 | 3.88 | 3.95 | 3.88 | 3.92 | +1.55% | 0.34 | 1.54% |
| 2026-02-24 | 3.85 | 3.90 | 3.77 | 3.86 | +0.52% | 0.28 | 1.28% |