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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 55.58 | 55.62 | 52.80 | 54.19 | -2.57% | 5.97 | 5.46% |
| 2025-10-21 | 57.44 | 58.38 | 55.50 | 55.62 | -4.22% | 7.61 | 6.66% |
| 2025-10-20 | 59.00 | 60.53 | 56.78 | 58.07 | +0.16% | 8.87 | 7.48% |
| 2025-10-17 | 57.00 | 60.14 | 57.00 | 57.98 | +1.22% | 9.10 | 7.66% |
| 2025-10-16 | 57.08 | 61.26 | 55.00 | 57.28 | -0.35% | 10.36 | 8.75% |
| 2025-10-15 | 58.70 | 62.10 | 56.92 | 57.48 | -0.12% | 11.79 | 9.93% |
| 2025-10-14 | 57.00 | 59.44 | 56.80 | 57.55 | +6.50% | 16.64 | 14.09% |
| 2025-10-13 | 47.00 | 54.04 | 46.26 | 54.04 | +9.99% | 6.31 | 6.02% |
| 2025-10-10 | 52.10 | 52.30 | 48.76 | 49.13 | -7.48% | 7.17 | 7.08% |
| 2025-10-09 | 52.15 | 54.15 | 51.00 | 53.10 | +2.51% | 13.94 | 13.11% |
| 2025-09-30 | 48.00 | 51.80 | 47.97 | 51.80 | +10.00% | 9.79 | 9.48% |
| 2025-09-29 | 45.40 | 47.09 | 45.40 | 47.09 | +10.00% | 3.70 | 3.88% |
| 2025-09-26 | 42.03 | 43.34 | 41.70 | 42.81 | +1.33% | 2.71 | 3.12% |
| 2025-09-25 | 42.40 | 43.17 | 42.16 | 42.25 | -0.68% | 1.99 | 2.31% |
| 2025-09-24 | 40.45 | 42.87 | 40.45 | 42.54 | +4.70% | 2.74 | 3.21% |
| 2025-09-23 | 41.80 | 41.86 | 39.87 | 40.63 | -2.80% | 2.21 | 2.68% |
| 2025-09-22 | 42.02 | 42.73 | 41.31 | 41.80 | -0.71% | 1.71 | 2.02% |
| 2025-09-19 | 42.24 | 43.23 | 41.92 | 42.10 | -1.13% | 2.46 | 2.85% |
| 2025-09-18 | 43.45 | 44.37 | 42.00 | 42.58 | -2.18% | 3.79 | 4.33% |
| 2025-09-17 | 42.11 | 44.74 | 41.72 | 43.53 | +2.81% | 3.82 | 4.35% |