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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.41 | 9.59 | 9.29 | 9.43 | +0.96% | 1.33 | 4.10% |
| 2025-12-17 | 9.41 | 9.50 | 9.13 | 9.34 | -0.74% | 1.51 | 4.77% |
| 2025-12-16 | 9.83 | 9.84 | 9.40 | 9.41 | -4.95% | 1.96 | 6.03% |
| 2025-12-15 | 9.86 | 9.99 | 9.52 | 9.90 | +0.41% | 2.34 | 7.01% |
| 2025-12-12 | 10.14 | 10.36 | 9.86 | 9.86 | -2.67% | 3.45 | 10.02% |
| 2025-12-11 | 10.51 | 10.67 | 10.11 | 10.13 | -7.15% | 4.90 | 13.89% |
| 2025-12-10 | 12.36 | 12.48 | 10.86 | 10.91 | -7.23% | 9.05 | 23.09% |
| 2025-12-09 | 11.76 | 11.76 | 11.57 | 11.76 | +10.01% | 4.74 | 11.81% |
| 2025-12-08 | 9.74 | 10.69 | 9.74 | 10.69 | +9.98% | 1.91 | 5.40% |
| 2025-12-05 | 9.72 | 9.76 | 9.61 | 9.72 | +1.14% | 1.04 | 3.13% |
| 2025-12-04 | 9.49 | 9.71 | 9.41 | 9.61 | +1.59% | 1.19 | 3.62% |
| 2025-12-03 | 9.42 | 9.75 | 9.41 | 9.46 | -0.21% | 0.48 | 1.48% |
| 2025-12-02 | 9.46 | 9.55 | 9.40 | 9.48 | -0.42% | 0.37 | 1.13% |
| 2025-12-01 | 9.48 | 9.62 | 9.37 | 9.52 | +1.17% | 0.56 | 1.73% |
| 2025-11-28 | 9.19 | 9.42 | 9.18 | 9.41 | +1.73% | 0.54 | 1.70% |
| 2025-11-27 | 9.17 | 9.34 | 9.17 | 9.25 | +0.98% | 0.41 | 1.31% |
| 2025-11-26 | 9.25 | 9.33 | 9.15 | 9.16 | -0.87% | 0.37 | 1.17% |
| 2025-11-25 | 9.23 | 9.32 | 9.17 | 9.24 | +0.54% | 0.40 | 1.26% |
| 2025-11-24 | 9.13 | 9.22 | 9.02 | 9.19 | +1.55% | 0.44 | 1.42% |
| 2025-11-21 | 9.32 | 9.41 | 8.97 | 9.05 | -3.83% | 0.77 | 2.46% |