*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.26 | 4.38 | 4.15 | 4.16 | -2.12% | 0.64 | 2.70% |
| 2025-10-21 | 4.21 | 4.35 | 4.18 | 4.25 | +2.66% | 0.80 | 3.33% |
| 2025-10-20 | 3.93 | 4.14 | 3.93 | 4.14 | +5.08% | 0.44 | 1.91% |
| 2025-10-17 | 4.10 | 4.16 | 3.90 | 3.94 | -3.90% | 0.70 | 3.14% |
| 2025-10-16 | 4.00 | 4.21 | 3.95 | 4.10 | +0.99% | 0.61 | 2.66% |
| 2025-10-15 | 3.99 | 4.14 | 3.95 | 4.06 | +0.49% | 0.59 | 2.62% |
| 2025-10-14 | 4.26 | 4.42 | 4.04 | 4.04 | -4.94% | 1.24 | 5.35% |
| 2025-10-13 | 4.25 | 4.41 | 4.25 | 4.25 | -4.92% | 1.08 | 4.54% |
| 2025-10-10 | 4.26 | 4.47 | 4.22 | 4.47 | +4.93% | 1.57 | 6.34% |
| 2025-10-09 | 4.38 | 4.39 | 4.11 | 4.26 | +1.91% | 1.51 | 6.29% |
| 2025-09-30 | 4.04 | 4.18 | 4.01 | 4.18 | +5.03% | 0.69 | 3.01% |
| 2025-09-29 | 3.84 | 3.98 | 3.76 | 3.98 | +5.01% | 0.97 | 4.39% |
| 2025-09-26 | 3.76 | 3.87 | 3.70 | 3.79 | +1.61% | 0.74 | 3.48% |
| 2025-09-25 | 3.78 | 3.96 | 3.71 | 3.73 | -1.06% | 1.45 | 6.70% |
| 2025-09-24 | 3.59 | 3.77 | 3.57 | 3.77 | +5.01% | 0.83 | 4.02% |
| 2025-09-23 | 3.56 | 3.64 | 3.45 | 3.59 | +0.56% | 0.73 | 3.68% |
| 2025-09-22 | 3.44 | 3.60 | 3.40 | 3.57 | +4.08% | 0.70 | 3.57% |
| 2025-09-19 | 3.40 | 3.45 | 3.35 | 3.43 | +1.18% | 0.39 | 2.04% |
| 2025-09-18 | 3.51 | 3.60 | 3.37 | 3.39 | -3.42% | 0.66 | 3.38% |
| 2025-09-17 | 3.52 | 3.54 | 3.47 | 3.51 | 0.00% | 0.28 | 1.41% |