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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.12 | 43.46 | 41.61 | 42.34 | -2.80% | 3.63 | 4.23% |
| 2025-09-15 | 43.99 | 45.00 | 43.50 | 43.56 | -0.73% | 4.94 | 5.50% |
| 2025-09-12 | 43.00 | 43.88 | 42.00 | 43.88 | +2.40% | 3.98 | 4.59% |
| 2025-09-11 | 42.65 | 43.60 | 42.11 | 42.85 | +0.37% | 3.53 | 4.06% |
| 2025-09-10 | 42.60 | 43.76 | 41.70 | 42.69 | -1.61% | 4.88 | 5.65% |
| 2025-09-09 | 41.71 | 45.80 | 41.51 | 43.39 | +3.53% | 6.49 | 7.33% |
| 2025-09-08 | 41.59 | 42.38 | 40.60 | 41.91 | +2.44% | 5.42 | 6.45% |
| 2025-09-05 | 38.40 | 41.40 | 38.40 | 40.91 | +7.09% | 5.60 | 6.85% |
| 2025-09-04 | 37.59 | 39.07 | 37.52 | 38.20 | +1.06% | 2.76 | 3.54% |
| 2025-09-03 | 38.25 | 39.09 | 37.73 | 37.80 | -1.23% | 1.46 | 1.88% |
| 2025-09-02 | 38.69 | 39.80 | 38.08 | 38.27 | -0.60% | 2.26 | 2.88% |
| 2025-09-01 | 38.00 | 38.50 | 37.70 | 38.50 | +1.85% | 1.87 | 2.42% |
| 2025-08-29 | 36.89 | 38.57 | 36.85 | 37.80 | +1.89% | 2.57 | 3.35% |
| 2025-08-28 | 37.26 | 37.64 | 36.17 | 37.10 | -0.43% | 1.88 | 2.51% |
| 2025-08-27 | 38.19 | 38.66 | 37.22 | 37.26 | -2.59% | 1.82 | 2.36% |
| 2025-08-26 | 38.14 | 38.60 | 37.70 | 38.25 | +0.18% | 1.51 | 1.95% |
| 2025-08-25 | 37.67 | 38.88 | 37.60 | 38.18 | +1.84% | 2.19 | 2.83% |
| 2025-08-22 | 37.40 | 37.76 | 37.20 | 37.49 | +0.32% | 1.26 | 1.66% |
| 2025-08-21 | 38.00 | 38.20 | 36.88 | 37.37 | -1.06% | 2.01 | 2.64% |
| 2025-08-20 | 37.38 | 37.79 | 37.01 | 37.77 | +0.56% | 1.18 | 1.56% |