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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.16 | 12.18 | 11.73 | 11.86 | -3.58% | 1.21 | 2.42% |
| 2026-04-20 | 12.41 | 12.48 | 12.25 | 12.30 | -0.81% | 0.73 | 1.39% |
| 2026-04-17 | 12.20 | 12.58 | 12.14 | 12.40 | +1.47% | 1.06 | 2.03% |
| 2026-04-16 | 12.15 | 12.27 | 12.05 | 12.22 | +0.99% | 0.61 | 1.18% |
| 2026-04-15 | 12.17 | 12.23 | 12.06 | 12.10 | -0.66% | 0.55 | 1.08% |
| 2026-04-14 | 12.20 | 12.25 | 12.06 | 12.18 | -0.16% | 0.51 | 1.00% |
| 2026-04-13 | 12.25 | 12.30 | 12.09 | 12.20 | -0.33% | 0.55 | 1.06% |
| 2026-04-10 | 12.16 | 12.39 | 12.16 | 12.24 | +0.74% | 0.70 | 1.35% |
| 2026-04-09 | 12.11 | 12.26 | 12.06 | 12.15 | -0.49% | 0.61 | 1.18% |
| 2026-04-08 | 12.05 | 12.22 | 11.92 | 12.21 | +3.30% | 0.61 | 1.18% |
| 2026-04-07 | 11.67 | 11.88 | 11.56 | 11.82 | +1.03% | 0.58 | 1.17% |
| 2026-04-03 | 11.84 | 11.92 | 11.53 | 11.70 | -1.02% | 0.59 | 1.19% |
| 2026-04-02 | 11.85 | 11.97 | 11.69 | 11.82 | -1.00% | 0.67 | 1.33% |
| 2026-04-01 | 11.90 | 11.94 | 11.67 | 11.94 | +2.31% | 0.54 | 1.08% |
| 2026-03-31 | 11.84 | 11.96 | 11.67 | 11.67 | -1.10% | 0.42 | 0.84% |
| 2026-03-30 | 11.66 | 11.87 | 11.60 | 11.80 | +0.25% | 0.36 | 0.73% |
| 2026-03-27 | 11.62 | 11.80 | 11.62 | 11.77 | +0.34% | 0.31 | 0.63% |
| 2026-03-26 | 11.76 | 12.02 | 11.67 | 11.73 | -0.17% | 0.52 | 1.04% |
| 2026-03-25 | 11.58 | 11.78 | 11.55 | 11.75 | +1.91% | 0.38 | 0.77% |
| 2026-03-24 | 11.40 | 11.54 | 11.24 | 11.53 | +3.13% | 0.54 | 1.11% |