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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 97.50 | 100.38 | 94.06 | 99.14 | +3.15% | 22.49 | 9.87% |
| 2026-04-20 | 98.00 | 99.88 | 95.80 | 96.11 | -1.98% | 15.72 | 6.97% |
| 2026-04-17 | 97.98 | 103.66 | 97.50 | 98.05 | +0.60% | 21.57 | 9.30% |
| 2026-04-16 | 98.92 | 101.00 | 97.04 | 97.47 | -1.20% | 24.82 | 10.84% |
| 2026-04-15 | 104.00 | 108.02 | 97.98 | 98.65 | +0.13% | 41.01 | 17.20% |
| 2026-04-14 | 95.00 | 98.52 | 94.02 | 98.52 | +10.00% | 14.01 | 6.16% |
| 2026-04-13 | 85.00 | 91.15 | 84.77 | 89.56 | +5.17% | 24.13 | 11.77% |
| 2026-04-10 | 78.11 | 85.16 | 77.77 | 85.16 | +10.00% | 22.93 | 11.82% |
| 2026-04-09 | 80.17 | 81.00 | 76.00 | 77.42 | -3.23% | 13.08 | 7.18% |
| 2026-04-08 | 80.95 | 82.00 | 79.42 | 80.00 | -1.54% | 14.07 | 7.55% |
| 2026-04-07 | 82.00 | 82.67 | 79.60 | 81.25 | +0.62% | 10.13 | 5.37% |
| 2026-04-03 | 84.87 | 86.10 | 78.00 | 80.75 | -6.40% | 17.59 | 9.35% |
| 2026-04-02 | 85.60 | 88.58 | 84.67 | 86.27 | +0.40% | 17.10 | 8.49% |
| 2026-04-01 | 87.51 | 89.50 | 84.24 | 85.93 | -0.83% | 17.19 | 8.50% |
| 2026-03-31 | 92.62 | 94.80 | 86.30 | 86.65 | -6.89% | 23.66 | 11.43% |
| 2026-03-30 | 94.79 | 95.96 | 90.12 | 93.06 | -0.84% | 25.04 | 11.59% |
| 2026-03-27 | 84.02 | 93.85 | 83.00 | 93.85 | +10.00% | 28.44 | 13.76% |
| 2026-03-26 | 76.75 | 85.32 | 76.71 | 85.32 | +10.01% | 20.06 | 10.35% |
| 2026-03-25 | 78.39 | 79.06 | 75.21 | 77.56 | -1.07% | 15.27 | 8.54% |
| 2026-03-24 | 76.90 | 80.49 | 75.88 | 78.40 | +3.76% | 16.23 | 8.98% |