大丰实业 sh.603081
11.14
-0.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.30 | 11.38 | 11.06 | 11.14 | -0.54% | 0.42 | 0.90% |
| 2026-05-21 | 11.52 | 11.72 | 11.18 | 11.20 | -3.11% | 0.62 | 1.29% |
| 2026-05-20 | 11.69 | 11.74 | 11.43 | 11.56 | -1.87% | 0.63 | 1.30% |
| 2026-05-19 | 11.85 | 11.90 | 11.56 | 11.78 | -1.17% | 0.91 | 1.84% |
| 2026-05-18 | 12.80 | 12.81 | 11.83 | 11.92 | -7.53% | 1.95 | 3.81% |
| 2026-05-15 | 12.17 | 13.33 | 12.17 | 12.89 | +5.57% | 2.91 | 5.35% |
| 2026-05-14 | 12.34 | 12.38 | 12.10 | 12.21 | -1.13% | 0.64 | 1.25% |
| 2026-05-13 | 12.17 | 12.59 | 12.11 | 12.35 | +1.31% | 0.81 | 1.55% |
| 2026-05-12 | 12.20 | 12.42 | 12.06 | 12.19 | -0.16% | 0.85 | 1.64% |
| 2026-05-11 | 12.27 | 12.32 | 12.08 | 12.21 | -0.08% | 0.80 | 1.56% |
| 2026-05-08 | 12.13 | 12.29 | 12.03 | 12.22 | +0.91% | 0.60 | 1.16% |
| 2026-05-07 | 12.18 | 12.35 | 12.09 | 12.11 | -0.66% | 0.63 | 1.22% |
| 2026-05-06 | 12.40 | 12.51 | 12.13 | 12.19 | -2.17% | 1.10 | 2.13% |
| 2026-04-30 | 11.95 | 12.50 | 11.88 | 12.46 | +4.27% | 0.97 | 1.89% |
| 2026-04-29 | 11.69 | 11.96 | 11.63 | 11.95 | +1.62% | 0.59 | 1.19% |
| 2026-04-28 | 11.82 | 11.97 | 11.67 | 11.76 | -1.18% | 0.59 | 1.18% |
| 2026-04-27 | 11.67 | 11.91 | 11.51 | 11.90 | +1.88% | 0.66 | 1.34% |
| 2026-04-24 | 11.78 | 11.95 | 11.54 | 11.68 | -1.27% | 0.72 | 1.46% |
| 2026-04-23 | 11.82 | 12.08 | 11.81 | 11.83 | -0.17% | 0.64 | 1.27% |
| 2026-04-22 | 11.78 | 11.95 | 11.76 | 11.85 | -0.08% | 0.51 | 1.02% |