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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.80 | 13.09 | 12.50 | 12.82 | -3.17% | 6.01 | 13.69% |
| 2026-04-21 | 12.32 | 13.91 | 12.31 | 13.24 | +4.66% | 8.90 | 19.82% |
| 2026-04-20 | 12.29 | 12.95 | 12.12 | 12.65 | +5.33% | 8.80 | 20.75% |
| 2026-04-17 | 10.95 | 12.01 | 10.95 | 12.01 | +9.98% | 3.18 | 8.01% |
| 2026-04-16 | 10.84 | 11.00 | 10.83 | 10.92 | +0.83% | 0.59 | 1.58% |
| 2026-04-15 | 10.99 | 11.04 | 10.83 | 10.83 | -0.64% | 0.73 | 1.95% |
| 2026-04-14 | 10.87 | 10.91 | 10.70 | 10.90 | +0.93% | 0.79 | 2.15% |
| 2026-04-13 | 10.70 | 10.87 | 10.70 | 10.80 | +0.09% | 0.47 | 1.27% |
| 2026-04-10 | 10.73 | 11.01 | 10.73 | 10.79 | +0.75% | 0.69 | 1.85% |
| 2026-04-09 | 10.90 | 10.90 | 10.68 | 10.71 | -2.55% | 0.65 | 1.76% |
| 2026-04-08 | 10.79 | 10.99 | 10.78 | 10.99 | +3.78% | 0.81 | 2.17% |
| 2026-04-07 | 10.49 | 10.70 | 10.47 | 10.59 | +0.95% | 0.52 | 1.44% |
| 2026-04-03 | 10.82 | 10.85 | 10.44 | 10.49 | -2.96% | 0.46 | 1.27% |
| 2026-04-02 | 10.91 | 11.02 | 10.72 | 10.81 | -1.73% | 0.53 | 1.42% |
| 2026-04-01 | 10.94 | 11.11 | 10.81 | 11.00 | +0.55% | 0.66 | 1.77% |
| 2026-03-31 | 10.98 | 11.25 | 10.93 | 10.94 | -0.46% | 0.84 | 2.23% |
| 2026-03-30 | 10.71 | 11.10 | 10.69 | 10.99 | +1.67% | 0.86 | 2.31% |
| 2026-03-27 | 10.55 | 10.81 | 10.54 | 10.81 | +1.22% | 0.53 | 1.44% |
| 2026-03-26 | 10.98 | 11.00 | 10.61 | 10.68 | -1.75% | 0.63 | 1.71% |
| 2026-03-25 | 10.77 | 10.89 | 10.73 | 10.87 | +1.59% | 0.73 | 1.97% |