大业股份 sh.603278
13.34
-5.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.40 | 14.52 | 13.26 | 13.34 | -5.92% | 6.29 | 13.45% |
| 2026-05-22 | 14.05 | 14.97 | 13.95 | 14.18 | +2.31% | 7.39 | 15.03% |
| 2026-05-21 | 14.50 | 14.82 | 13.78 | 13.86 | -6.48% | 9.91 | 20.40% |
| 2026-05-20 | 16.29 | 16.44 | 14.82 | 14.82 | -10.02% | 8.72 | 16.72% |
| 2026-05-19 | 15.83 | 17.49 | 15.83 | 16.47 | -3.51% | 13.48 | 23.78% |
| 2026-05-18 | 16.85 | 18.25 | 16.35 | 17.07 | +0.65% | 19.02 | 32.02% |
| 2026-05-15 | 14.80 | 16.96 | 14.80 | 16.96 | +9.99% | 12.42 | 22.34% |
| 2026-05-14 | 15.00 | 16.82 | 14.82 | 15.42 | +0.85% | 15.38 | 28.32% |
| 2026-05-13 | 15.16 | 16.11 | 14.61 | 15.29 | -3.11% | 10.85 | 20.62% |
| 2026-05-12 | 14.90 | 16.21 | 14.28 | 15.78 | +2.80% | 14.89 | 28.41% |
| 2026-05-11 | 16.39 | 16.40 | 14.42 | 15.35 | +2.95% | 17.80 | 33.37% |
| 2026-05-08 | 14.00 | 14.91 | 13.41 | 14.91 | +10.04% | 8.68 | 18.04% |
| 2026-05-07 | 12.41 | 13.55 | 12.21 | 13.55 | +9.98% | 5.34 | 12.06% |
| 2026-05-06 | 11.34 | 12.32 | 11.29 | 12.32 | +10.00% | 2.27 | 5.48% |
| 2026-04-30 | 11.10 | 11.39 | 10.82 | 11.20 | -3.78% | 2.71 | 7.14% |
| 2026-04-29 | 11.44 | 11.87 | 11.30 | 11.64 | +1.75% | 2.13 | 5.36% |
| 2026-04-28 | 12.00 | 12.04 | 11.36 | 11.44 | -3.95% | 2.45 | 6.19% |
| 2026-04-27 | 12.26 | 12.30 | 11.75 | 11.91 | -4.34% | 3.33 | 8.20% |
| 2026-04-24 | 12.82 | 12.88 | 12.30 | 12.45 | -5.68% | 4.53 | 10.58% |
| 2026-04-23 | 12.70 | 13.40 | 12.38 | 13.20 | +2.96% | 7.03 | 15.86% |