*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.30 | 3.36 | 3.20 | 3.35 | -0.59% | 0.49 | 2.71% |
| 2025-12-16 | 3.55 | 3.55 | 3.37 | 3.37 | -5.07% | 0.38 | 2.00% |
| 2025-12-15 | 3.60 | 3.64 | 3.53 | 3.55 | -2.47% | 0.25 | 1.25% |
| 2025-12-12 | 3.58 | 3.67 | 3.52 | 3.64 | +1.39% | 0.29 | 1.45% |
| 2025-12-11 | 3.59 | 3.69 | 3.58 | 3.59 | -0.83% | 0.30 | 1.48% |
| 2025-12-10 | 3.60 | 3.66 | 3.56 | 3.62 | +0.84% | 0.21 | 1.02% |
| 2025-12-09 | 3.56 | 3.69 | 3.55 | 3.59 | +0.84% | 0.31 | 1.54% |
| 2025-12-08 | 3.56 | 3.60 | 3.53 | 3.56 | 0.00% | 0.23 | 1.17% |
| 2025-12-05 | 3.56 | 3.64 | 3.54 | 3.56 | -0.84% | 0.27 | 1.34% |
| 2025-12-04 | 3.69 | 3.69 | 3.58 | 3.59 | -2.71% | 0.29 | 1.44% |
| 2025-12-03 | 3.69 | 3.78 | 3.67 | 3.69 | -0.54% | 0.26 | 1.27% |
| 2025-12-02 | 3.84 | 3.84 | 3.66 | 3.71 | -2.62% | 0.34 | 1.63% |
| 2025-12-01 | 3.87 | 3.89 | 3.75 | 3.81 | -1.04% | 0.36 | 1.66% |
| 2025-11-28 | 3.99 | 3.99 | 3.81 | 3.85 | +1.32% | 0.84 | 3.86% |
| 2025-11-27 | 3.65 | 3.80 | 3.64 | 3.80 | +4.97% | 0.33 | 1.54% |
| 2025-11-26 | 3.51 | 3.64 | 3.47 | 3.62 | +3.13% | 0.36 | 1.80% |
| 2025-11-25 | 3.49 | 3.56 | 3.47 | 3.51 | +1.15% | 0.29 | 1.45% |
| 2025-11-24 | 3.41 | 3.52 | 3.39 | 3.47 | +1.17% | 0.41 | 2.13% |
| 2025-11-21 | 3.59 | 3.59 | 3.43 | 3.43 | -4.99% | 0.55 | 2.85% |
| 2025-11-20 | 3.67 | 3.68 | 3.50 | 3.61 | -1.63% | 0.50 | 2.48% |