*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.43 | 3.54 | 3.41 | 3.51 | 0.00% | 0.47 | 2.40% |
| 2025-09-15 | 3.56 | 3.58 | 3.44 | 3.51 | -1.13% | 0.39 | 2.00% |
| 2025-09-12 | 3.48 | 3.64 | 3.45 | 3.55 | +2.01% | 0.62 | 3.14% |
| 2025-09-11 | 3.42 | 3.50 | 3.37 | 3.48 | +1.46% | 0.49 | 2.56% |
| 2025-09-10 | 3.41 | 3.49 | 3.41 | 3.43 | +0.59% | 0.48 | 2.51% |
| 2025-09-09 | 3.33 | 3.44 | 3.32 | 3.41 | +2.40% | 0.53 | 2.80% |
| 2025-09-08 | 3.28 | 3.33 | 3.24 | 3.33 | +1.52% | 0.36 | 1.98% |
| 2025-09-05 | 3.27 | 3.30 | 3.22 | 3.28 | +0.31% | 0.29 | 1.60% |
| 2025-09-04 | 3.26 | 3.33 | 3.20 | 3.27 | -0.30% | 0.44 | 2.39% |
| 2025-09-03 | 3.21 | 3.36 | 3.18 | 3.28 | +2.18% | 0.48 | 2.66% |
| 2025-09-02 | 3.22 | 3.26 | 3.15 | 3.21 | -1.23% | 0.42 | 2.34% |
| 2025-09-01 | 3.31 | 3.33 | 3.17 | 3.25 | -1.22% | 0.45 | 2.50% |
| 2025-08-29 | 3.28 | 3.30 | 3.25 | 3.29 | +0.30% | 0.27 | 1.46% |
| 2025-08-28 | 3.27 | 3.33 | 3.17 | 3.28 | +0.31% | 0.42 | 2.31% |
| 2025-08-27 | 3.37 | 3.42 | 3.27 | 3.27 | -2.97% | 0.48 | 2.56% |
| 2025-08-26 | 3.34 | 3.42 | 3.32 | 3.37 | +0.60% | 0.42 | 2.24% |
| 2025-08-25 | 3.51 | 3.52 | 3.34 | 3.35 | -4.83% | 0.99 | 5.22% |
| 2025-08-22 | 3.35 | 3.52 | 3.35 | 3.52 | +5.07% | 0.93 | 4.79% |
| 2025-08-21 | 3.32 | 3.38 | 3.28 | 3.35 | +0.90% | 0.45 | 2.44% |
| 2025-08-20 | 3.29 | 3.38 | 3.26 | 3.32 | +1.22% | 0.40 | 2.15% |