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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.87 | 38.45 | 35.61 | 37.61 | +4.91% | 2.86 | 3.78% |
| 2025-06-23 | 35.08 | 35.88 | 35.00 | 35.85 | +2.28% | 1.14 | 1.58% |
| 2025-06-20 | 34.68 | 36.00 | 34.68 | 35.05 | +1.15% | 0.97 | 1.35% |
| 2025-06-19 | 34.80 | 35.52 | 34.55 | 34.65 | -0.80% | 0.80 | 1.13% |
| 2025-06-18 | 35.17 | 35.77 | 34.40 | 34.93 | -0.54% | 0.71 | 1.00% |
| 2025-06-17 | 34.74 | 35.16 | 34.40 | 35.12 | +2.12% | 0.80 | 1.14% |
| 2025-06-16 | 34.50 | 34.67 | 34.22 | 34.39 | -0.49% | 0.45 | 0.65% |
| 2025-06-13 | 34.92 | 35.05 | 34.38 | 34.56 | -0.78% | 0.55 | 0.78% |
| 2025-06-12 | 35.20 | 35.20 | 34.69 | 34.83 | -1.39% | 0.58 | 0.82% |
| 2025-06-11 | 35.09 | 35.99 | 35.09 | 35.32 | +0.83% | 0.67 | 0.93% |
| 2025-06-10 | 35.55 | 35.90 | 34.71 | 35.03 | -0.37% | 1.23 | 1.72% |
| 2025-06-09 | 34.17 | 35.30 | 34.10 | 35.16 | +3.17% | 1.18 | 1.66% |
| 2025-06-06 | 33.93 | 34.53 | 33.82 | 34.08 | +0.44% | 0.43 | 0.62% |
| 2025-06-05 | 33.93 | 34.06 | 33.75 | 33.93 | -0.29% | 0.29 | 0.42% |
| 2025-06-04 | 33.40 | 34.78 | 33.21 | 34.03 | +1.83% | 0.53 | 0.77% |
| 2025-06-03 | 33.40 | 33.54 | 33.15 | 33.42 | -0.18% | 0.32 | 0.48% |
| 2025-05-30 | 33.92 | 34.18 | 33.47 | 33.48 | -1.36% | 0.36 | 0.53% |
| 2025-05-29 | 33.78 | 34.20 | 33.69 | 33.94 | +0.44% | 0.31 | 0.46% |
| 2025-05-28 | 34.53 | 34.53 | 33.73 | 33.79 | -1.57% | 0.30 | 0.43% |
| 2025-05-27 | 34.07 | 34.44 | 33.70 | 34.33 | +0.76% | 0.45 | 0.65% |