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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.53 | 12.67 | 12.30 | 12.33 | -3.45% | 4.18 | 7.79% |
| 2025-07-21 | 12.90 | 13.28 | 12.75 | 12.77 | +0.63% | 4.75 | 8.46% |
| 2025-07-18 | 12.80 | 13.04 | 12.51 | 12.69 | -2.76% | 4.73 | 8.59% |
| 2025-07-17 | 13.26 | 13.98 | 12.86 | 13.05 | -3.69% | 6.63 | 11.53% |
| 2025-07-16 | 13.09 | 14.24 | 12.81 | 13.55 | +1.26% | 9.21 | 15.69% |
| 2025-07-15 | 13.30 | 14.30 | 12.69 | 13.38 | +2.04% | 11.21 | 19.29% |
| 2025-07-14 | 12.13 | 13.11 | 12.02 | 13.11 | +9.97% | 9.03 | 16.19% |
| 2025-07-11 | 11.82 | 12.06 | 11.52 | 11.93 | -2.98% | 6.08 | 11.82% |
| 2025-07-10 | 11.89 | 13.05 | 11.81 | 12.29 | +3.59% | 9.93 | 18.41% |
| 2025-07-09 | 11.87 | 11.87 | 11.80 | 11.87 | +10.01% | 3.58 | 6.89% |
| 2025-07-08 | 10.63 | 10.80 | 10.60 | 10.79 | +1.68% | 0.79 | 1.68% |
| 2025-07-07 | 10.52 | 10.63 | 10.50 | 10.61 | +0.75% | 0.55 | 1.20% |
| 2025-07-04 | 10.71 | 10.72 | 10.52 | 10.53 | -1.57% | 0.80 | 1.72% |
| 2025-07-03 | 10.67 | 10.75 | 10.66 | 10.70 | 0.00% | 0.75 | 1.59% |
| 2025-07-02 | 10.85 | 10.86 | 10.64 | 10.70 | -0.46% | 0.72 | 1.54% |
| 2025-07-01 | 10.73 | 10.78 | 10.60 | 10.75 | +0.28% | 0.69 | 1.47% |
| 2025-06-30 | 10.68 | 10.77 | 10.62 | 10.72 | +1.31% | 0.78 | 1.67% |
| 2025-06-27 | 10.50 | 10.63 | 10.46 | 10.58 | +1.14% | 0.74 | 1.60% |
| 2025-06-26 | 10.51 | 10.54 | 10.43 | 10.46 | -0.47% | 0.73 | 1.60% |
| 2025-06-25 | 10.48 | 10.56 | 10.39 | 10.51 | +0.95% | 0.87 | 1.90% |