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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.80 | 11.89 | 11.11 | 11.18 | -6.13% | 0.78 | 1.61% |
| 2026-03-20 | 12.10 | 12.23 | 11.90 | 11.91 | -1.65% | 0.63 | 1.24% |
| 2026-03-19 | 12.26 | 12.36 | 12.03 | 12.11 | -2.50% | 0.44 | 0.86% |
| 2026-03-18 | 12.29 | 12.50 | 12.17 | 12.42 | +1.06% | 0.46 | 0.89% |
| 2026-03-17 | 12.40 | 12.52 | 12.27 | 12.29 | -1.05% | 0.44 | 0.84% |
| 2026-03-16 | 12.38 | 12.53 | 12.29 | 12.42 | +0.32% | 0.58 | 1.11% |
| 2026-03-13 | 12.41 | 12.56 | 12.36 | 12.38 | -0.80% | 0.40 | 0.75% |
| 2026-03-12 | 12.60 | 12.63 | 12.38 | 12.48 | -1.19% | 0.44 | 0.83% |
| 2026-03-11 | 12.70 | 12.85 | 12.54 | 12.63 | -0.24% | 0.75 | 1.41% |
| 2026-03-10 | 12.40 | 12.68 | 12.35 | 12.66 | +3.43% | 0.72 | 1.36% |
| 2026-03-09 | 12.19 | 12.34 | 12.05 | 12.24 | -1.77% | 0.69 | 1.35% |
| 2026-03-06 | 12.49 | 12.50 | 12.36 | 12.46 | +0.81% | 0.50 | 0.96% |
| 2026-03-05 | 12.45 | 12.50 | 12.31 | 12.36 | +0.82% | 0.60 | 1.14% |
| 2026-03-04 | 12.58 | 12.58 | 12.22 | 12.26 | -2.08% | 0.73 | 1.40% |
| 2026-03-03 | 12.86 | 13.06 | 12.48 | 12.52 | -2.87% | 0.94 | 1.75% |
| 2026-03-02 | 13.15 | 13.25 | 12.80 | 12.89 | -3.66% | 1.10 | 2.01% |
| 2026-02-27 | 13.45 | 13.46 | 13.32 | 13.38 | -0.82% | 0.63 | 1.12% |
| 2026-02-26 | 13.64 | 13.68 | 13.28 | 13.49 | -1.46% | 1.15 | 2.03% |
| 2026-02-25 | 14.35 | 14.35 | 13.64 | 13.69 | -4.67% | 2.07 | 3.54% |
| 2026-02-24 | 14.18 | 14.70 | 14.10 | 14.36 | +2.28% | 1.85 | 3.05% |