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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 71.61 | 73.09 | 70.69 | 71.39 | -0.31% | 5.67 | 3.90% |
| 2026-01-15 | 70.00 | 72.75 | 69.81 | 71.61 | +1.70% | 6.63 | 4.56% |
| 2026-01-14 | 71.00 | 72.80 | 69.60 | 70.41 | -1.15% | 6.88 | 4.79% |
| 2026-01-13 | 72.00 | 73.44 | 70.57 | 71.23 | -1.07% | 7.84 | 5.38% |
| 2026-01-12 | 73.60 | 74.77 | 71.32 | 72.00 | -1.57% | 8.80 | 6.02% |
| 2026-01-09 | 74.00 | 75.20 | 72.88 | 73.15 | -1.60% | 7.02 | 4.68% |
| 2026-01-08 | 75.52 | 77.50 | 73.45 | 74.34 | -2.30% | 7.45 | 4.89% |
| 2026-01-07 | 78.10 | 79.67 | 75.33 | 76.09 | -4.05% | 11.03 | 7.07% |
| 2026-01-06 | 80.80 | 81.30 | 78.20 | 79.30 | +0.14% | 10.57 | 6.55% |
| 2026-01-05 | 76.76 | 80.20 | 75.19 | 79.19 | +5.85% | 10.81 | 6.84% |
| 2025-12-31 | 76.41 | 77.68 | 74.66 | 74.81 | -2.21% | 5.45 | 3.56% |
| 2025-12-30 | 75.48 | 78.78 | 74.57 | 76.50 | -1.11% | 8.14 | 5.24% |
| 2025-12-29 | 81.00 | 81.50 | 76.43 | 77.36 | -6.20% | 10.69 | 6.76% |
| 2025-12-26 | 81.00 | 85.11 | 77.83 | 82.47 | +4.91% | 16.14 | 9.79% |
| 2025-12-25 | 78.87 | 79.90 | 77.11 | 78.61 | -1.06% | 8.50 | 5.35% |
| 2025-12-24 | 78.16 | 81.66 | 78.00 | 79.45 | +2.20% | 16.45 | 10.21% |
| 2025-12-23 | 72.24 | 79.20 | 71.50 | 77.74 | +7.63% | 14.74 | 9.56% |
| 2025-12-22 | 71.46 | 74.99 | 71.36 | 72.23 | +1.57% | 5.85 | 3.97% |
| 2025-12-19 | 71.30 | 72.00 | 69.62 | 71.11 | -0.28% | 6.60 | 4.60% |
| 2025-12-18 | 72.76 | 74.62 | 71.25 | 71.31 | -3.74% | 6.03 | 4.10% |