*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.59 | 3.63 | 3.52 | 3.59 | 0.00% | 0.27 | 1.36% |
| 2026-01-15 | 3.54 | 3.69 | 3.54 | 3.59 | +0.56% | 0.24 | 1.20% |
| 2026-01-14 | 3.54 | 3.62 | 3.51 | 3.57 | -0.56% | 0.40 | 2.03% |
| 2026-01-13 | 3.43 | 3.61 | 3.40 | 3.59 | +4.36% | 0.49 | 2.49% |
| 2026-01-12 | 3.49 | 3.51 | 3.43 | 3.44 | -1.99% | 0.33 | 1.72% |
| 2026-01-09 | 3.56 | 3.57 | 3.42 | 3.51 | -1.40% | 0.42 | 2.14% |
| 2026-01-08 | 3.56 | 3.59 | 3.54 | 3.56 | -0.28% | 0.20 | 0.98% |
| 2026-01-07 | 3.66 | 3.66 | 3.55 | 3.57 | -2.19% | 0.34 | 1.72% |
| 2026-01-06 | 3.66 | 3.70 | 3.61 | 3.65 | +0.27% | 0.22 | 1.06% |
| 2026-01-05 | 3.64 | 3.71 | 3.62 | 3.64 | -0.55% | 0.20 | 0.95% |
| 2025-12-31 | 3.64 | 3.72 | 3.58 | 3.66 | 0.00% | 0.23 | 1.12% |
| 2025-12-30 | 3.70 | 3.74 | 3.64 | 3.66 | -0.27% | 0.26 | 1.27% |
| 2025-12-29 | 3.84 | 3.84 | 3.66 | 3.67 | -2.65% | 0.50 | 2.41% |
| 2025-12-26 | 3.69 | 3.79 | 3.65 | 3.77 | +4.43% | 0.56 | 2.69% |
| 2025-12-25 | 3.38 | 3.61 | 3.37 | 3.61 | +4.94% | 0.47 | 2.38% |
| 2025-12-24 | 3.31 | 3.48 | 3.28 | 3.44 | +3.93% | 0.43 | 2.24% |
| 2025-12-23 | 3.31 | 3.41 | 3.30 | 3.31 | -0.60% | 0.17 | 0.89% |
| 2025-12-22 | 3.39 | 3.39 | 3.21 | 3.33 | -1.19% | 0.32 | 1.72% |
| 2025-12-19 | 3.32 | 3.39 | 3.31 | 3.37 | +0.90% | 0.16 | 0.86% |
| 2025-12-18 | 3.32 | 3.44 | 3.28 | 3.34 | -0.30% | 0.29 | 1.52% |