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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 75.41 | 79.50 | 73.91 | 75.56 | +0.20% | 23.22 | 13.00% |
| 2026-03-20 | 69.03 | 75.41 | 69.03 | 75.41 | +10.01% | 14.04 | 8.09% |
| 2026-03-19 | 71.14 | 71.90 | 68.00 | 68.55 | -4.39% | 6.15 | 3.79% |
| 2026-03-18 | 72.67 | 73.62 | 70.60 | 71.70 | -2.65% | 7.29 | 4.37% |
| 2026-03-17 | 74.00 | 77.30 | 72.41 | 73.65 | -1.80% | 11.45 | 6.61% |
| 2026-03-16 | 74.45 | 77.23 | 73.73 | 75.00 | +2.74% | 14.65 | 8.36% |
| 2026-03-13 | 72.50 | 76.50 | 72.00 | 73.00 | +2.31% | 17.94 | 10.36% |
| 2026-03-12 | 67.92 | 73.88 | 67.29 | 71.35 | +5.05% | 14.17 | 8.56% |
| 2026-03-11 | 65.02 | 69.90 | 64.65 | 67.92 | +4.96% | 12.11 | 7.72% |
| 2026-03-10 | 65.00 | 66.84 | 64.42 | 64.71 | +0.08% | 4.44 | 2.92% |
| 2026-03-09 | 62.00 | 64.99 | 60.08 | 64.66 | +2.96% | 5.80 | 3.96% |
| 2026-03-06 | 62.72 | 63.24 | 61.58 | 62.80 | +0.40% | 2.32 | 1.60% |
| 2026-03-05 | 63.79 | 64.55 | 61.88 | 62.55 | -0.64% | 3.92 | 2.68% |
| 2026-03-04 | 63.00 | 64.82 | 62.50 | 62.95 | -1.70% | 3.84 | 2.60% |
| 2026-03-03 | 66.20 | 67.49 | 62.49 | 64.04 | -2.97% | 7.05 | 4.70% |
| 2026-03-02 | 65.35 | 68.90 | 64.88 | 66.00 | -0.59% | 7.69 | 4.93% |
| 2026-02-27 | 66.27 | 68.18 | 65.51 | 66.39 | -0.24% | 5.25 | 3.37% |
| 2026-02-26 | 70.46 | 70.80 | 66.08 | 66.55 | -3.66% | 8.82 | 5.67% |
| 2026-02-25 | 64.90 | 71.39 | 64.50 | 69.08 | +6.44% | 12.07 | 7.55% |
| 2026-02-24 | 66.69 | 67.68 | 64.02 | 64.90 | -2.08% | 6.09 | 4.02% |