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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.63 | 37.85 | 37.20 | 37.56 | -0.19% | 1.25 | 1.64% |
| 2025-08-18 | 37.62 | 38.08 | 37.37 | 37.63 | +0.67% | 1.67 | 2.18% |
| 2025-08-15 | 36.95 | 37.67 | 36.91 | 37.38 | +1.27% | 1.41 | 1.87% |
| 2025-08-14 | 38.27 | 38.45 | 36.90 | 36.91 | -3.48% | 1.45 | 1.91% |
| 2025-08-13 | 38.49 | 38.70 | 38.12 | 38.24 | -0.21% | 1.13 | 1.45% |
| 2025-08-12 | 39.13 | 39.15 | 38.05 | 38.32 | -0.91% | 1.22 | 1.57% |
| 2025-08-11 | 37.63 | 39.15 | 37.63 | 38.67 | +2.76% | 1.77 | 2.27% |
| 2025-08-08 | 37.70 | 37.84 | 37.33 | 37.63 | -0.32% | 0.60 | 0.78% |
| 2025-08-07 | 38.25 | 38.40 | 37.63 | 37.75 | -1.20% | 0.85 | 1.11% |
| 2025-08-06 | 37.96 | 38.28 | 37.69 | 38.21 | +0.66% | 0.82 | 1.07% |
| 2025-08-05 | 37.99 | 38.55 | 37.69 | 37.96 | -0.08% | 0.74 | 0.96% |
| 2025-08-04 | 37.52 | 38.00 | 36.96 | 37.99 | +1.28% | 0.91 | 1.20% |
| 2025-08-01 | 37.93 | 37.96 | 37.39 | 37.51 | -0.74% | 1.01 | 1.33% |
| 2025-07-31 | 38.50 | 38.78 | 37.61 | 37.79 | -2.05% | 0.90 | 1.16% |
| 2025-07-30 | 39.13 | 39.13 | 38.27 | 38.58 | -1.43% | 1.02 | 1.31% |
| 2025-07-29 | 39.34 | 39.65 | 38.73 | 39.14 | -0.51% | 1.49 | 1.88% |
| 2025-07-28 | 38.84 | 39.94 | 38.74 | 39.34 | +0.49% | 1.60 | 2.00% |
| 2025-07-25 | 39.01 | 40.23 | 39.00 | 39.15 | +0.90% | 2.07 | 2.59% |
| 2025-07-24 | 37.90 | 39.15 | 37.83 | 38.80 | +2.29% | 1.71 | 2.18% |
| 2025-07-23 | 38.58 | 38.72 | 37.81 | 37.93 | -1.43% | 1.32 | 1.70% |