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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 65.50 | 68.20 | 65.08 | 66.28 | +0.94% | 3.90 | 2.87% |
| 2026-02-12 | 65.30 | 65.97 | 65.06 | 65.66 | -1.14% | 2.22 | 1.67% |
| 2026-02-11 | 65.02 | 67.20 | 64.95 | 66.42 | +2.09% | 3.87 | 2.87% |
| 2026-02-10 | 66.22 | 66.22 | 65.03 | 65.06 | -1.77% | 2.04 | 1.54% |
| 2026-02-09 | 66.99 | 67.54 | 65.92 | 66.23 | -1.13% | 3.80 | 2.82% |
| 2026-02-06 | 64.00 | 68.20 | 63.51 | 66.99 | +4.09% | 5.30 | 3.92% |
| 2026-02-05 | 65.51 | 65.68 | 63.84 | 64.36 | -2.22% | 2.08 | 1.59% |
| 2026-02-04 | 65.88 | 66.90 | 64.77 | 65.82 | -0.30% | 2.47 | 1.86% |
| 2026-02-03 | 64.99 | 66.22 | 64.60 | 66.02 | +2.31% | 2.68 | 2.02% |
| 2026-02-02 | 66.57 | 67.58 | 64.50 | 64.53 | -3.34% | 2.70 | 2.02% |
| 2026-01-30 | 66.76 | 67.40 | 64.60 | 66.76 | -0.39% | 3.23 | 2.42% |
| 2026-01-29 | 67.58 | 68.48 | 66.26 | 67.02 | -1.44% | 3.15 | 2.30% |
| 2026-01-28 | 68.50 | 68.50 | 66.81 | 68.00 | -0.79% | 3.65 | 2.67% |
| 2026-01-27 | 69.80 | 70.50 | 65.01 | 68.54 | -2.16% | 6.37 | 4.69% |
| 2026-01-26 | 72.20 | 72.57 | 69.81 | 70.05 | -3.43% | 5.08 | 3.54% |
| 2026-01-23 | 70.55 | 72.93 | 70.13 | 72.54 | +2.85% | 6.16 | 4.23% |
| 2026-01-22 | 70.92 | 72.20 | 70.20 | 70.53 | -1.05% | 3.44 | 2.40% |
| 2026-01-21 | 68.77 | 71.98 | 68.64 | 71.28 | +2.66% | 5.95 | 4.14% |
| 2026-01-20 | 72.40 | 73.33 | 68.77 | 69.43 | -3.52% | 6.37 | 4.48% |
| 2026-01-19 | 71.32 | 73.13 | 71.01 | 71.96 | +0.80% | 5.62 | 3.85% |