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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.19 | 10.26 | 10.00 | 10.24 | +0.29% | 0.67 | 1.93% |
| 2025-10-22 | 10.25 | 10.35 | 10.15 | 10.21 | -0.39% | 0.60 | 1.71% |
| 2025-10-21 | 10.20 | 10.28 | 10.12 | 10.25 | +0.29% | 0.59 | 1.69% |
| 2025-10-20 | 10.00 | 10.32 | 10.00 | 10.22 | +2.00% | 0.65 | 1.87% |
| 2025-10-17 | 10.35 | 10.39 | 10.01 | 10.02 | -2.62% | 0.74 | 2.14% |
| 2025-10-16 | 10.54 | 10.55 | 10.25 | 10.29 | -2.83% | 0.86 | 2.41% |
| 2025-10-15 | 10.11 | 10.59 | 10.11 | 10.59 | +4.44% | 1.39 | 3.93% |
| 2025-10-14 | 10.52 | 10.63 | 10.10 | 10.14 | -2.50% | 1.33 | 3.77% |
| 2025-10-13 | 10.00 | 10.49 | 9.91 | 10.40 | -3.08% | 1.61 | 4.60% |
| 2025-10-10 | 10.56 | 11.54 | 10.55 | 10.73 | +1.61% | 2.16 | 5.82% |
| 2025-10-09 | 10.67 | 10.75 | 10.56 | 10.56 | -0.75% | 1.34 | 3.68% |
| 2025-09-30 | 10.97 | 10.99 | 10.64 | 10.64 | -3.01% | 1.70 | 4.61% |
| 2025-09-29 | 10.80 | 11.02 | 10.55 | 10.97 | +1.95% | 2.13 | 5.73% |
| 2025-09-26 | 10.79 | 11.05 | 10.39 | 10.76 | -1.82% | 2.67 | 7.27% |
| 2025-09-25 | 10.88 | 11.42 | 10.76 | 10.96 | +0.83% | 3.75 | 9.93% |
| 2025-09-24 | 10.80 | 10.94 | 10.63 | 10.87 | -0.37% | 1.55 | 4.19% |
| 2025-09-23 | 11.10 | 11.23 | 10.68 | 10.91 | -2.06% | 2.20 | 5.93% |
| 2025-09-22 | 11.25 | 11.32 | 11.10 | 11.14 | -0.54% | 1.77 | 4.61% |
| 2025-09-19 | 11.36 | 11.40 | 11.08 | 11.20 | -0.89% | 2.33 | 6.06% |
| 2025-09-18 | 11.54 | 11.75 | 11.17 | 11.30 | -2.16% | 4.12 | 10.46% |