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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.13 | 9.23 | 9.07 | 9.17 | +0.44% | 0.81 | 2.60% |
| 2025-06-24 | 8.88 | 9.20 | 8.87 | 9.13 | +3.05% | 0.76 | 2.45% |
| 2025-06-23 | 8.72 | 8.88 | 8.65 | 8.86 | +1.37% | 0.36 | 1.20% |
| 2025-06-20 | 8.85 | 8.95 | 8.67 | 8.74 | -1.91% | 0.61 | 2.03% |
| 2025-06-19 | 8.98 | 9.12 | 8.85 | 8.91 | -1.55% | 0.56 | 1.82% |
| 2025-06-18 | 9.12 | 9.12 | 8.97 | 9.05 | -0.33% | 0.40 | 1.29% |
| 2025-06-17 | 9.16 | 9.20 | 9.04 | 9.08 | -0.87% | 0.50 | 1.61% |
| 2025-06-16 | 8.89 | 9.18 | 8.89 | 9.16 | +3.15% | 0.60 | 1.92% |
| 2025-06-13 | 9.08 | 9.12 | 8.88 | 8.88 | -2.74% | 0.68 | 2.21% |
| 2025-06-12 | 9.16 | 9.18 | 9.05 | 9.13 | -0.65% | 0.43 | 1.38% |
| 2025-06-11 | 9.24 | 9.26 | 9.15 | 9.19 | +0.33% | 0.55 | 1.75% |
| 2025-06-10 | 9.40 | 9.47 | 9.05 | 9.16 | -2.45% | 0.91 | 2.91% |
| 2025-06-09 | 9.33 | 9.45 | 9.29 | 9.39 | +1.40% | 0.64 | 1.99% |
| 2025-06-06 | 9.19 | 9.44 | 9.17 | 9.26 | +0.22% | 0.58 | 1.82% |
| 2025-06-05 | 9.17 | 9.28 | 9.06 | 9.24 | +0.76% | 0.56 | 1.79% |
| 2025-06-04 | 9.15 | 9.27 | 9.07 | 9.17 | +0.88% | 0.48 | 1.54% |
| 2025-06-03 | 9.08 | 9.14 | 8.99 | 9.09 | +0.33% | 0.42 | 1.36% |
| 2025-05-30 | 9.40 | 9.40 | 9.06 | 9.06 | -3.51% | 0.82 | 2.62% |
| 2025-05-29 | 9.26 | 9.49 | 9.24 | 9.39 | +0.86% | 0.72 | 2.25% |
| 2025-05-28 | 9.30 | 9.46 | 9.27 | 9.31 | +0.11% | 0.61 | 1.90% |