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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.51 | 10.73 | 10.31 | 10.70 | +3.88% | 0.98 | 2.71% |
| 2026-03-23 | 10.73 | 10.80 | 10.20 | 10.30 | -4.89% | 1.06 | 2.97% |
| 2026-03-20 | 11.14 | 11.21 | 10.83 | 10.83 | -2.61% | 0.70 | 1.86% |
| 2026-03-19 | 11.30 | 11.34 | 11.05 | 11.12 | -2.63% | 0.73 | 1.92% |
| 2026-03-18 | 11.23 | 11.44 | 11.16 | 11.42 | +1.69% | 0.65 | 1.68% |
| 2026-03-17 | 11.43 | 11.57 | 11.23 | 11.23 | -2.09% | 0.63 | 1.62% |
| 2026-03-16 | 11.30 | 11.53 | 11.30 | 11.47 | +0.79% | 0.65 | 1.68% |
| 2026-03-13 | 11.42 | 11.60 | 11.35 | 11.38 | -1.13% | 0.77 | 1.96% |
| 2026-03-12 | 11.73 | 11.75 | 11.47 | 11.51 | -1.88% | 0.76 | 1.92% |
| 2026-03-11 | 11.93 | 12.00 | 11.68 | 11.73 | -1.35% | 0.66 | 1.64% |
| 2026-03-10 | 11.79 | 11.94 | 11.77 | 11.89 | +1.71% | 0.76 | 1.88% |
| 2026-03-09 | 11.58 | 11.72 | 11.46 | 11.69 | -0.85% | 0.92 | 2.33% |
| 2026-03-06 | 11.65 | 11.88 | 11.62 | 11.79 | +0.26% | 0.83 | 2.05% |
| 2026-03-05 | 11.79 | 11.95 | 11.69 | 11.76 | +1.82% | 1.12 | 2.77% |
| 2026-03-04 | 11.49 | 11.78 | 11.40 | 11.55 | -0.86% | 1.02 | 2.57% |
| 2026-03-03 | 12.27 | 12.38 | 11.60 | 11.65 | -4.98% | 1.68 | 4.12% |
| 2026-03-02 | 12.47 | 12.55 | 12.16 | 12.26 | -2.70% | 1.49 | 3.54% |
| 2026-02-27 | 12.46 | 12.62 | 12.42 | 12.60 | +0.80% | 0.98 | 2.28% |
| 2026-02-26 | 12.69 | 12.73 | 12.45 | 12.50 | -1.88% | 1.33 | 3.10% |
| 2026-02-25 | 12.55 | 12.78 | 12.45 | 12.74 | +1.51% | 1.36 | 3.14% |