*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.79 | 3.89 | 3.76 | 3.84 | +0.79% | 0.31 | 1.43% |
| 2026-02-12 | 3.82 | 3.89 | 3.79 | 3.81 | -0.26% | 0.30 | 1.38% |
| 2026-02-11 | 3.81 | 3.84 | 3.76 | 3.82 | +0.26% | 0.21 | 0.99% |
| 2026-02-10 | 3.74 | 3.88 | 3.70 | 3.81 | +1.87% | 0.38 | 1.80% |
| 2026-02-09 | 3.74 | 3.79 | 3.70 | 3.74 | +0.27% | 0.25 | 1.20% |
| 2026-02-06 | 3.74 | 3.78 | 3.71 | 3.73 | -0.27% | 0.25 | 1.19% |
| 2026-02-05 | 3.79 | 3.79 | 3.73 | 3.74 | -1.58% | 0.19 | 0.90% |
| 2026-02-04 | 3.85 | 3.87 | 3.76 | 3.80 | -1.81% | 0.35 | 1.65% |
| 2026-02-03 | 3.91 | 3.92 | 3.83 | 3.87 | -0.77% | 0.32 | 1.48% |
| 2026-02-02 | 3.85 | 3.98 | 3.80 | 3.90 | +2.90% | 0.65 | 2.95% |
| 2026-01-30 | 3.80 | 3.83 | 3.73 | 3.79 | -1.04% | 0.18 | 0.87% |
| 2026-01-29 | 3.75 | 3.85 | 3.71 | 3.83 | +1.59% | 0.29 | 1.37% |
| 2026-01-28 | 3.90 | 3.91 | 3.75 | 3.77 | -4.07% | 0.47 | 2.19% |
| 2026-01-27 | 3.83 | 3.95 | 3.82 | 3.93 | +2.08% | 0.43 | 1.98% |
| 2026-01-26 | 3.87 | 3.87 | 3.66 | 3.85 | 0.00% | 0.54 | 2.55% |
| 2026-01-23 | 3.79 | 3.92 | 3.76 | 3.85 | +2.12% | 0.52 | 2.42% |
| 2026-01-22 | 3.74 | 3.86 | 3.72 | 3.77 | +0.80% | 0.32 | 1.50% |
| 2026-01-21 | 3.75 | 3.83 | 3.71 | 3.74 | -0.27% | 0.34 | 1.61% |
| 2026-01-20 | 3.69 | 3.78 | 3.69 | 3.75 | +1.08% | 0.33 | 1.60% |
| 2026-01-19 | 3.58 | 3.71 | 3.57 | 3.71 | +3.34% | 0.33 | 1.59% |