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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.01 | 11.01 | 10.68 | 10.83 | -0.82% | 1.48 | 4.01% |
| 2025-08-19 | 10.85 | 11.15 | 10.66 | 10.92 | +0.46% | 2.26 | 6.08% |
| 2025-08-18 | 10.81 | 11.13 | 10.73 | 10.87 | +0.74% | 2.05 | 5.51% |
| 2025-08-15 | 10.65 | 10.86 | 10.61 | 10.79 | +0.94% | 1.19 | 3.23% |
| 2025-08-14 | 11.13 | 11.16 | 10.59 | 10.69 | -3.26% | 1.83 | 4.96% |
| 2025-08-13 | 10.55 | 11.16 | 10.51 | 11.05 | +5.24% | 2.54 | 6.87% |
| 2025-08-12 | 10.60 | 10.69 | 10.47 | 10.50 | -1.13% | 1.00 | 2.76% |
| 2025-08-11 | 10.52 | 10.65 | 10.43 | 10.62 | +1.43% | 0.91 | 2.52% |
| 2025-08-08 | 10.45 | 10.54 | 10.35 | 10.47 | -0.19% | 0.84 | 2.36% |
| 2025-08-07 | 10.57 | 10.65 | 10.44 | 10.49 | -0.76% | 0.93 | 2.60% |
| 2025-08-06 | 10.40 | 10.68 | 10.40 | 10.57 | +1.34% | 1.49 | 4.14% |
| 2025-08-05 | 10.27 | 10.47 | 10.25 | 10.43 | +1.46% | 1.47 | 4.12% |
| 2025-08-04 | 9.92 | 10.29 | 9.91 | 10.28 | +2.90% | 0.91 | 2.63% |
| 2025-08-01 | 9.97 | 10.10 | 9.90 | 9.99 | -0.20% | 0.70 | 2.06% |
| 2025-07-31 | 9.96 | 10.13 | 9.96 | 10.01 | +0.10% | 0.79 | 2.30% |
| 2025-07-30 | 10.14 | 10.20 | 9.95 | 10.00 | -1.77% | 1.12 | 3.26% |
| 2025-07-29 | 10.21 | 10.28 | 10.13 | 10.18 | -0.78% | 0.89 | 2.57% |
| 2025-07-28 | 10.08 | 10.40 | 10.06 | 10.26 | +1.79% | 1.35 | 3.86% |
| 2025-07-25 | 10.16 | 10.20 | 10.03 | 10.08 | -0.79% | 1.34 | 3.90% |
| 2025-07-24 | 10.26 | 10.38 | 10.14 | 10.16 | -0.97% | 1.91 | 5.48% |