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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 70.60 | 75.10 | 70.27 | 74.08 | +5.45% | 9.80 | 6.62% |
| 2025-12-16 | 72.82 | 73.08 | 69.42 | 70.25 | -3.54% | 4.82 | 3.37% |
| 2025-12-15 | 73.56 | 74.60 | 71.75 | 72.83 | -0.91% | 6.55 | 4.44% |
| 2025-12-12 | 77.04 | 78.13 | 72.61 | 73.50 | -4.61% | 11.96 | 7.99% |
| 2025-12-11 | 80.14 | 80.77 | 77.00 | 77.05 | -2.46% | 9.08 | 5.70% |
| 2025-12-10 | 79.02 | 81.07 | 77.00 | 78.99 | +0.03% | 10.15 | 6.34% |
| 2025-12-09 | 79.45 | 80.58 | 77.33 | 78.97 | -0.35% | 10.33 | 6.43% |
| 2025-12-08 | 77.10 | 79.99 | 76.48 | 79.25 | +2.59% | 9.11 | 5.72% |
| 2025-12-05 | 76.46 | 78.75 | 74.65 | 77.25 | +0.82% | 8.83 | 5.66% |
| 2025-12-04 | 78.45 | 79.40 | 76.50 | 76.62 | -2.33% | 9.40 | 5.99% |
| 2025-12-03 | 85.77 | 87.00 | 77.40 | 78.45 | -8.53% | 18.20 | 11.11% |
| 2025-12-02 | 88.90 | 89.61 | 84.50 | 85.77 | -7.00% | 15.05 | 8.59% |
| 2025-12-01 | 90.80 | 94.90 | 88.41 | 92.23 | -0.24% | 20.00 | 10.73% |
| 2025-11-28 | 92.06 | 95.50 | 89.12 | 92.45 | +3.31% | 24.08 | 12.76% |
| 2025-11-27 | 82.00 | 89.49 | 81.97 | 89.49 | +10.01% | 17.28 | 9.86% |
| 2025-11-26 | 83.88 | 85.01 | 80.84 | 81.35 | -1.60% | 14.00 | 8.38% |
| 2025-11-25 | 81.80 | 84.70 | 79.30 | 82.67 | +2.49% | 16.84 | 10.11% |
| 2025-11-24 | 80.14 | 82.40 | 78.00 | 80.66 | +0.65% | 11.28 | 6.90% |
| 2025-11-21 | 84.00 | 87.24 | 80.10 | 80.14 | -8.16% | 19.19 | 11.45% |
| 2025-11-20 | 89.52 | 93.99 | 86.90 | 87.26 | -3.42% | 20.11 | 11.04% |