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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.69 | 12.74 | 12.39 | 12.46 | -1.11% | 0.83 | 1.57% |
| 2025-11-19 | 12.90 | 12.96 | 12.55 | 12.60 | -2.93% | 1.26 | 2.36% |
| 2025-11-18 | 13.24 | 13.24 | 12.96 | 12.98 | -2.04% | 0.90 | 1.62% |
| 2025-11-17 | 13.16 | 13.31 | 13.05 | 13.25 | +0.53% | 0.74 | 1.34% |
| 2025-11-14 | 13.05 | 13.47 | 13.01 | 13.18 | +0.69% | 1.61 | 2.86% |
| 2025-11-13 | 12.97 | 13.15 | 12.83 | 13.09 | +0.93% | 0.82 | 1.48% |
| 2025-11-12 | 13.15 | 13.23 | 12.92 | 12.97 | -1.52% | 1.23 | 2.23% |
| 2025-11-11 | 13.45 | 13.49 | 13.15 | 13.17 | -1.86% | 1.10 | 1.97% |
| 2025-11-10 | 13.33 | 13.57 | 13.33 | 13.42 | +0.75% | 1.10 | 1.93% |
| 2025-11-07 | 13.55 | 13.55 | 13.26 | 13.32 | -1.11% | 0.86 | 1.53% |
| 2025-11-06 | 13.55 | 13.58 | 13.40 | 13.47 | -0.30% | 1.03 | 1.80% |
| 2025-11-05 | 13.25 | 13.54 | 13.08 | 13.51 | +0.82% | 1.55 | 2.73% |
| 2025-11-04 | 13.25 | 13.50 | 12.99 | 13.40 | +1.13% | 2.01 | 3.58% |
| 2025-11-03 | 13.13 | 13.34 | 12.97 | 13.25 | +0.99% | 1.49 | 2.68% |
| 2025-10-31 | 12.97 | 13.18 | 12.94 | 13.12 | +1.23% | 1.46 | 2.63% |
| 2025-10-30 | 13.59 | 13.60 | 12.94 | 12.96 | -4.21% | 2.38 | 4.27% |
| 2025-10-29 | 13.51 | 13.57 | 13.39 | 13.53 | -0.07% | 1.23 | 2.16% |
| 2025-10-28 | 13.41 | 13.64 | 13.28 | 13.54 | +1.04% | 1.69 | 2.97% |
| 2025-10-27 | 13.51 | 13.58 | 13.19 | 13.40 | +0.07% | 1.76 | 3.12% |
| 2025-10-24 | 12.97 | 13.45 | 12.88 | 13.39 | +2.84% | 1.98 | 3.54% |