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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.62 | 12.66 | 12.44 | 12.55 | +0.72% | 1.04 | 2.42% |
| 2026-02-13 | 12.47 | 12.74 | 12.46 | 12.46 | -0.48% | 1.46 | 3.40% |
| 2026-02-12 | 12.62 | 12.77 | 12.50 | 12.52 | -0.79% | 1.27 | 2.94% |
| 2026-02-11 | 12.80 | 12.87 | 12.61 | 12.62 | -1.25% | 1.22 | 2.80% |
| 2026-02-10 | 12.88 | 12.89 | 12.62 | 12.78 | -0.78% | 1.31 | 3.02% |
| 2026-02-09 | 12.82 | 12.99 | 12.73 | 12.88 | +1.18% | 1.61 | 3.66% |
| 2026-02-06 | 12.55 | 12.85 | 12.50 | 12.73 | +0.63% | 1.74 | 4.00% |
| 2026-02-05 | 12.59 | 12.71 | 12.40 | 12.65 | -0.24% | 1.25 | 2.90% |
| 2026-02-04 | 12.70 | 12.95 | 12.57 | 12.68 | -0.39% | 1.90 | 4.36% |
| 2026-02-03 | 12.24 | 12.73 | 12.23 | 12.73 | +4.77% | 2.38 | 5.56% |
| 2026-02-02 | 12.20 | 12.51 | 12.15 | 12.15 | -2.10% | 1.61 | 3.83% |
| 2026-01-30 | 12.32 | 12.45 | 12.09 | 12.41 | +0.40% | 1.74 | 4.14% |
| 2026-01-29 | 12.39 | 12.65 | 12.30 | 12.36 | -0.72% | 1.76 | 4.12% |
| 2026-01-28 | 12.60 | 12.69 | 12.38 | 12.45 | -1.81% | 1.72 | 4.04% |
| 2026-01-27 | 12.45 | 12.72 | 12.21 | 12.68 | +0.16% | 2.24 | 5.25% |
| 2026-01-26 | 13.33 | 13.33 | 12.49 | 12.66 | -4.88% | 3.85 | 8.80% |
| 2026-01-23 | 12.92 | 13.50 | 12.86 | 13.31 | +3.34% | 4.82 | 10.66% |
| 2026-01-22 | 12.49 | 12.91 | 12.42 | 12.88 | +3.12% | 3.13 | 7.17% |
| 2026-01-21 | 12.34 | 12.54 | 12.26 | 12.49 | +0.24% | 2.05 | 4.81% |
| 2026-01-20 | 13.04 | 13.04 | 12.36 | 12.46 | -4.45% | 3.89 | 9.06% |