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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.88 | 13.05 | 12.64 | 13.04 | +2.44% | 4.00 | 9.07% |
| 2026-01-16 | 12.94 | 13.16 | 12.53 | 12.73 | -1.47% | 5.37 | 12.24% |
| 2026-01-15 | 13.55 | 13.56 | 12.92 | 12.92 | -10.03% | 5.74 | 12.80% |
| 2026-01-14 | 15.00 | 15.16 | 14.36 | 14.36 | -9.97% | 9.76 | 19.69% |
| 2026-01-13 | 17.72 | 17.72 | 15.95 | 15.95 | -9.99% | 9.16 | 16.61% |
| 2026-01-12 | 16.10 | 17.72 | 15.65 | 17.72 | +9.99% | 16.65 | 28.30% |
| 2026-01-09 | 16.35 | 17.65 | 16.08 | 16.11 | -4.67% | 14.20 | 24.92% |
| 2026-01-08 | 16.99 | 17.99 | 16.50 | 16.90 | +2.42% | 17.29 | 29.75% |
| 2026-01-07 | 15.73 | 17.19 | 15.38 | 16.50 | -0.24% | 14.77 | 26.55% |
| 2026-01-06 | 14.49 | 16.79 | 14.49 | 16.54 | +2.73% | 17.24 | 32.31% |
| 2026-01-05 | 16.21 | 18.17 | 15.43 | 16.10 | -5.52% | 19.73 | 34.07% |
| 2025-12-31 | 17.03 | 17.04 | 13.95 | 17.04 | +10.01% | 19.21 | 35.92% |
| 2025-12-30 | 15.49 | 15.49 | 15.07 | 15.49 | +10.01% | 4.06 | 7.68% |
| 2025-12-29 | 13.57 | 14.08 | 12.80 | 14.08 | +10.00% | 3.49 | 7.50% |
| 2025-12-26 | 12.80 | 12.80 | 12.27 | 12.80 | +9.97% | 5.65 | 12.93% |
| 2025-12-25 | 10.68 | 11.64 | 10.39 | 11.64 | +10.02% | 7.21 | 18.87% |
| 2025-12-24 | 9.63 | 10.58 | 9.57 | 10.58 | +9.98% | 3.76 | 10.55% |
| 2025-12-23 | 9.86 | 9.96 | 9.59 | 9.62 | -2.53% | 1.23 | 3.70% |
| 2025-12-22 | 9.79 | 9.87 | 9.66 | 9.87 | +2.60% | 1.45 | 4.32% |
| 2025-12-19 | 9.45 | 9.64 | 9.44 | 9.62 | +2.01% | 1.12 | 3.43% |