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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 88.00 | 93.89 | 88.00 | 90.35 | -5.99% | 24.09 | 13.06% |
| 2025-11-18 | 100.93 | 103.00 | 96.11 | 96.11 | -10.00% | 13.38 | 6.73% |
| 2025-11-17 | 102.58 | 110.56 | 94.26 | 106.79 | +6.24% | 37.50 | 18.08% |
| 2025-11-14 | 98.69 | 100.52 | 96.00 | 100.52 | +10.00% | 13.67 | 6.80% |
| 2025-11-13 | 87.77 | 91.38 | 87.22 | 91.38 | +10.00% | 6.55 | 3.57% |
| 2025-11-12 | 75.00 | 83.07 | 72.52 | 83.07 | +10.00% | 21.85 | 13.64% |
| 2025-11-11 | 70.77 | 76.80 | 68.48 | 75.52 | +7.66% | 18.29 | 12.42% |
| 2025-11-10 | 70.29 | 76.79 | 69.70 | 70.15 | +0.10% | 20.54 | 14.00% |
| 2025-11-07 | 67.69 | 72.38 | 67.25 | 70.08 | +6.50% | 15.96 | 11.25% |
| 2025-11-06 | 63.01 | 68.59 | 62.85 | 65.80 | +4.03% | 10.90 | 8.21% |
| 2025-11-05 | 60.81 | 64.36 | 60.14 | 63.25 | +1.07% | 7.69 | 6.06% |
| 2025-11-04 | 62.86 | 66.00 | 62.07 | 62.58 | +0.13% | 9.37 | 7.25% |
| 2025-11-03 | 64.49 | 64.70 | 60.00 | 62.50 | -3.40% | 9.89 | 7.91% |
| 2025-10-31 | 63.59 | 69.00 | 63.00 | 64.70 | +1.75% | 17.41 | 13.01% |
| 2025-10-30 | 57.50 | 63.59 | 57.48 | 63.59 | +10.00% | 7.42 | 6.00% |
| 2025-10-29 | 57.29 | 59.95 | 57.04 | 57.81 | -0.45% | 5.38 | 4.58% |
| 2025-10-28 | 55.62 | 60.06 | 55.61 | 58.07 | +2.56% | 8.92 | 7.56% |
| 2025-10-27 | 55.73 | 58.58 | 54.93 | 56.62 | +3.51% | 6.61 | 5.77% |
| 2025-10-24 | 54.50 | 54.99 | 53.93 | 54.70 | +1.69% | 3.54 | 3.21% |
| 2025-10-23 | 53.90 | 54.39 | 52.60 | 53.79 | -0.74% | 3.86 | 3.57% |