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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.38 | 10.85 | 10.22 | 10.26 | -1.63% | 2.59 | 7.28% |
| 2025-07-22 | 10.02 | 10.83 | 10.02 | 10.43 | +1.76% | 3.06 | 8.62% |
| 2025-07-21 | 10.00 | 10.25 | 9.95 | 10.25 | +3.43% | 2.12 | 6.13% |
| 2025-07-18 | 10.13 | 10.13 | 9.83 | 9.91 | -2.17% | 1.99 | 5.87% |
| 2025-07-17 | 9.68 | 10.15 | 9.57 | 10.13 | +4.22% | 2.48 | 7.31% |
| 2025-07-16 | 9.52 | 9.77 | 9.43 | 9.72 | +1.78% | 2.07 | 6.27% |
| 2025-07-15 | 9.85 | 9.86 | 9.39 | 9.55 | +1.70% | 2.49 | 7.62% |
| 2025-07-14 | 9.25 | 9.43 | 9.25 | 9.39 | +1.51% | 0.95 | 2.96% |
| 2025-07-11 | 9.19 | 9.33 | 9.13 | 9.25 | +0.76% | 0.73 | 2.33% |
| 2025-07-10 | 9.19 | 9.25 | 9.10 | 9.18 | -0.65% | 0.71 | 2.26% |
| 2025-07-09 | 9.35 | 9.48 | 9.21 | 9.24 | +0.22% | 1.08 | 3.40% |
| 2025-07-08 | 9.05 | 9.27 | 9.02 | 9.22 | +1.88% | 0.71 | 2.27% |
| 2025-07-07 | 9.00 | 9.05 | 8.93 | 9.05 | +0.78% | 0.34 | 1.10% |
| 2025-07-04 | 9.17 | 9.17 | 8.95 | 8.98 | -2.07% | 0.72 | 2.32% |
| 2025-07-03 | 9.18 | 9.24 | 9.12 | 9.17 | -0.22% | 0.50 | 1.60% |
| 2025-07-02 | 9.23 | 9.25 | 9.11 | 9.19 | -0.33% | 0.58 | 1.85% |
| 2025-07-01 | 9.17 | 9.23 | 9.05 | 9.22 | +1.32% | 0.98 | 3.13% |
| 2025-06-30 | 9.13 | 9.15 | 9.06 | 9.10 | +0.22% | 0.50 | 1.62% |
| 2025-06-27 | 9.05 | 9.19 | 9.05 | 9.08 | 0.00% | 0.58 | 1.86% |
| 2025-06-26 | 9.17 | 9.27 | 9.08 | 9.08 | -0.98% | 0.71 | 2.25% |