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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.39 | 9.39 | 9.20 | 9.30 | -0.96% | 0.59 | 1.85% |
| 2025-05-26 | 9.40 | 9.43 | 9.27 | 9.39 | +0.54% | 0.60 | 1.87% |
| 2025-05-23 | 9.41 | 9.67 | 9.33 | 9.34 | -1.58% | 0.99 | 3.07% |
| 2025-05-22 | 9.61 | 9.73 | 9.48 | 9.49 | -2.57% | 0.86 | 2.64% |
| 2025-05-21 | 9.72 | 9.76 | 9.52 | 9.74 | -0.71% | 1.10 | 3.33% |
| 2025-05-20 | 9.95 | 10.00 | 9.70 | 9.81 | -2.39% | 1.81 | 5.38% |
| 2025-05-19 | 10.29 | 10.33 | 9.86 | 10.05 | -2.99% | 1.58 | 4.62% |
| 2025-05-16 | 10.02 | 10.78 | 9.76 | 10.36 | +4.96% | 3.05 | 8.65% |
| 2025-05-15 | 10.09 | 10.10 | 9.73 | 9.87 | -2.18% | 1.44 | 4.25% |
| 2025-05-14 | 10.17 | 10.20 | 10.01 | 10.09 | -0.88% | 1.35 | 3.91% |
| 2025-05-13 | 10.55 | 10.59 | 10.11 | 10.18 | -2.40% | 1.48 | 4.24% |
| 2025-05-12 | 10.51 | 10.60 | 10.23 | 10.43 | +2.36% | 1.88 | 5.31% |
| 2025-05-09 | 10.84 | 10.84 | 10.14 | 10.19 | -6.00% | 2.44 | 6.91% |
| 2025-05-08 | 10.52 | 11.32 | 10.52 | 10.84 | +5.34% | 4.35 | 11.70% |
| 2025-05-07 | 10.38 | 10.55 | 10.14 | 10.29 | +1.08% | 3.51 | 9.93% |
| 2025-05-06 | 9.85 | 10.65 | 9.49 | 10.18 | +5.17% | 4.30 | 12.38% |