大丰实业 sh.603081
10.93
-1.89%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.18 | 14.70 | 14.10 | 14.36 | +2.28% | 1.85 | 3.05% |
| 2026-02-13 | 13.82 | 14.23 | 13.80 | 14.04 | +1.89% | 0.98 | 1.65% |
| 2026-02-12 | 13.88 | 13.95 | 13.70 | 13.78 | -0.86% | 0.76 | 1.30% |
| 2026-02-11 | 13.93 | 14.06 | 13.86 | 13.90 | -0.43% | 0.48 | 0.82% |
| 2026-02-10 | 14.22 | 14.37 | 13.96 | 13.96 | -1.90% | 0.87 | 1.47% |
| 2026-02-09 | 14.15 | 14.27 | 14.04 | 14.23 | +1.07% | 0.89 | 1.49% |
| 2026-02-06 | 14.10 | 14.41 | 14.07 | 14.08 | -1.33% | 0.90 | 1.50% |
| 2026-02-05 | 14.35 | 14.53 | 14.26 | 14.27 | -0.07% | 0.86 | 1.42% |
| 2026-02-04 | 14.28 | 14.46 | 14.16 | 14.28 | -0.21% | 0.67 | 1.11% |
| 2026-02-03 | 14.34 | 14.46 | 14.10 | 14.31 | 0.00% | 1.00 | 1.66% |
| 2026-02-02 | 14.45 | 14.68 | 14.30 | 14.31 | -1.17% | 1.56 | 2.56% |
| 2026-01-30 | 13.95 | 14.58 | 13.92 | 14.48 | +3.28% | 1.70 | 2.80% |
| 2026-01-29 | 14.05 | 14.39 | 13.92 | 14.02 | -0.78% | 1.11 | 1.87% |
| 2026-01-28 | 14.20 | 14.26 | 13.88 | 14.13 | -0.49% | 1.03 | 1.74% |
| 2026-01-27 | 14.32 | 14.39 | 13.97 | 14.20 | -0.77% | 0.75 | 1.25% |
| 2026-01-26 | 14.39 | 14.87 | 14.21 | 14.31 | -0.56% | 1.13 | 1.85% |
| 2026-01-23 | 14.30 | 14.46 | 14.05 | 14.39 | +0.98% | 0.90 | 1.50% |
| 2026-01-22 | 14.17 | 14.28 | 14.13 | 14.25 | +0.49% | 0.66 | 1.11% |
| 2026-01-21 | 13.97 | 14.24 | 13.86 | 14.18 | +0.85% | 1.00 | 1.69% |
| 2026-01-20 | 14.13 | 14.27 | 13.97 | 14.06 | -0.50% | 0.67 | 1.13% |