石大胜华 sh.603026
97.21
-0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 97.90 | 97.96 | 93.77 | 97.21 | -0.77% | 11.74 | 5.26% |
| 2026-05-21 | 101.52 | 104.80 | 97.43 | 98.00 | -2.95% | 17.94 | 7.59% |
| 2026-05-20 | 96.57 | 101.76 | 95.60 | 100.98 | +3.94% | 17.73 | 7.70% |
| 2026-05-19 | 98.87 | 99.80 | 95.50 | 97.15 | -2.75% | 12.32 | 5.46% |
| 2026-05-18 | 98.00 | 101.19 | 95.46 | 99.90 | -0.75% | 12.80 | 5.59% |
| 2026-05-15 | 97.92 | 103.00 | 97.50 | 100.65 | +3.34% | 18.39 | 7.85% |
| 2026-05-14 | 101.18 | 104.60 | 97.00 | 97.40 | -4.64% | 17.66 | 7.54% |
| 2026-05-13 | 102.20 | 103.65 | 100.21 | 102.14 | -1.68% | 15.73 | 6.65% |
| 2026-05-12 | 104.66 | 106.63 | 101.15 | 103.88 | -0.75% | 17.46 | 7.27% |
| 2026-05-11 | 104.53 | 105.94 | 102.80 | 104.66 | +0.71% | 20.66 | 8.50% |
| 2026-05-08 | 108.48 | 112.78 | 103.02 | 103.92 | -4.29% | 26.54 | 10.75% |
| 2026-05-07 | 119.92 | 120.40 | 108.36 | 108.58 | -9.82% | 39.11 | 15.14% |
| 2026-05-06 | 115.66 | 121.92 | 115.66 | 120.40 | +4.77% | 32.13 | 11.54% |
| 2026-04-30 | 120.00 | 122.16 | 114.50 | 114.92 | -3.63% | 32.22 | 11.78% |
| 2026-04-29 | 106.44 | 119.25 | 102.50 | 119.25 | +10.00% | 30.98 | 11.92% |
| 2026-04-28 | 107.12 | 111.09 | 104.86 | 108.41 | -0.81% | 24.51 | 9.75% |
| 2026-04-27 | 104.06 | 112.77 | 103.33 | 109.30 | +5.04% | 25.13 | 9.87% |
| 2026-04-24 | 101.20 | 105.75 | 99.50 | 104.06 | +1.27% | 22.21 | 9.28% |
| 2026-04-23 | 104.00 | 108.80 | 100.00 | 102.76 | -1.98% | 21.65 | 8.97% |
| 2026-04-22 | 99.15 | 105.83 | 99.06 | 104.84 | +5.75% | 24.03 | 10.00% |