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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.50 | 9.62 | 9.36 | 9.41 | -0.74% | 0.50 | 1.54% |
| 2025-11-19 | 9.60 | 9.65 | 9.43 | 9.48 | -1.25% | 0.46 | 1.43% |
| 2025-11-18 | 9.72 | 9.72 | 9.56 | 9.60 | -1.44% | 0.59 | 1.79% |
| 2025-11-17 | 9.65 | 9.78 | 9.65 | 9.74 | +0.62% | 0.51 | 1.52% |
| 2025-11-14 | 9.64 | 9.75 | 9.59 | 9.68 | +0.21% | 0.56 | 1.70% |
| 2025-11-13 | 9.73 | 9.73 | 9.52 | 9.66 | -0.51% | 0.75 | 2.29% |
| 2025-11-12 | 9.82 | 10.05 | 9.67 | 9.71 | -0.72% | 0.91 | 2.71% |
| 2025-11-11 | 9.82 | 9.85 | 9.76 | 9.78 | -0.31% | 0.46 | 1.36% |
| 2025-11-10 | 9.84 | 9.85 | 9.72 | 9.81 | -0.10% | 0.56 | 1.68% |
| 2025-11-07 | 10.02 | 10.04 | 9.81 | 9.82 | -2.19% | 0.71 | 2.11% |
| 2025-11-06 | 10.06 | 10.08 | 9.94 | 10.04 | +0.50% | 0.56 | 1.62% |
| 2025-11-05 | 9.81 | 10.03 | 9.80 | 9.99 | +0.81% | 0.55 | 1.62% |
| 2025-11-04 | 10.02 | 10.02 | 9.85 | 9.91 | -1.29% | 0.67 | 1.97% |
| 2025-11-03 | 10.01 | 10.09 | 9.92 | 10.04 | +0.30% | 0.60 | 1.75% |
| 2025-10-31 | 9.95 | 10.06 | 9.92 | 10.01 | +0.60% | 0.73 | 2.14% |
| 2025-10-30 | 10.14 | 10.28 | 9.95 | 9.95 | -4.23% | 1.65 | 4.82% |
| 2025-10-29 | 10.58 | 10.58 | 10.25 | 10.39 | -1.05% | 0.75 | 2.11% |
| 2025-10-28 | 10.46 | 10.56 | 10.40 | 10.50 | -0.38% | 0.61 | 1.70% |
| 2025-10-27 | 10.40 | 10.64 | 10.30 | 10.54 | +1.54% | 1.06 | 2.95% |
| 2025-10-24 | 10.29 | 10.44 | 10.24 | 10.38 | +1.37% | 0.85 | 2.41% |