*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.78 | 3.83 | 3.62 | 3.67 | -3.42% | 0.55 | 2.67% |
| 2025-11-18 | 3.84 | 3.84 | 3.74 | 3.80 | -1.55% | 0.38 | 1.77% |
| 2025-11-17 | 3.98 | 4.00 | 3.83 | 3.86 | -4.22% | 0.82 | 3.78% |
| 2025-11-14 | 3.98 | 4.15 | 3.96 | 4.03 | +0.75% | 0.49 | 2.15% |
| 2025-11-13 | 4.01 | 4.07 | 3.99 | 4.00 | -1.48% | 0.44 | 1.97% |
| 2025-11-12 | 4.03 | 4.17 | 4.03 | 4.06 | +0.49% | 0.48 | 2.12% |
| 2025-11-11 | 3.99 | 4.08 | 3.94 | 4.04 | +1.00% | 0.43 | 1.90% |
| 2025-11-10 | 3.93 | 4.03 | 3.88 | 4.00 | +1.01% | 0.34 | 1.54% |
| 2025-11-07 | 4.02 | 4.02 | 3.95 | 3.96 | -1.49% | 0.31 | 1.38% |
| 2025-11-06 | 4.09 | 4.14 | 3.92 | 4.02 | -1.47% | 0.45 | 1.99% |
| 2025-11-05 | 4.03 | 4.15 | 4.01 | 4.08 | +0.74% | 0.38 | 1.67% |
| 2025-11-04 | 4.00 | 4.17 | 3.95 | 4.05 | +1.00% | 0.49 | 2.15% |
| 2025-11-03 | 3.88 | 4.03 | 3.82 | 4.01 | +3.35% | 0.56 | 2.55% |
| 2025-10-31 | 3.95 | 4.01 | 3.81 | 3.88 | -3.24% | 0.96 | 4.45% |
| 2025-10-30 | 4.05 | 4.17 | 4.01 | 4.01 | -0.99% | 0.39 | 1.72% |
| 2025-10-29 | 4.04 | 4.09 | 3.98 | 4.05 | +0.50% | 0.31 | 1.37% |
| 2025-10-28 | 4.05 | 4.12 | 3.98 | 4.03 | -2.42% | 0.44 | 1.93% |
| 2025-10-27 | 4.25 | 4.32 | 4.09 | 4.13 | -4.18% | 0.64 | 2.76% |
| 2025-10-24 | 4.26 | 4.32 | 4.21 | 4.31 | +0.47% | 0.43 | 1.82% |
| 2025-10-23 | 4.19 | 4.33 | 4.14 | 4.29 | +3.12% | 0.51 | 2.17% |