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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.63 | 11.90 | 11.54 | 11.55 | -1.37% | 4.54 | 11.40% |
| 2025-09-16 | 11.63 | 12.15 | 11.61 | 11.71 | -1.93% | 8.13 | 20.11% |
| 2025-09-15 | 10.85 | 11.94 | 10.75 | 11.94 | +10.05% | 6.46 | 16.36% |
| 2025-09-12 | 10.37 | 11.37 | 10.28 | 10.85 | +4.93% | 5.13 | 13.83% |
| 2025-09-11 | 10.17 | 10.38 | 10.03 | 10.34 | +1.57% | 1.15 | 3.28% |
| 2025-09-10 | 10.24 | 10.50 | 10.13 | 10.18 | -0.78% | 0.99 | 2.81% |
| 2025-09-09 | 10.25 | 10.47 | 10.10 | 10.26 | -0.39% | 1.15 | 3.26% |
| 2025-09-08 | 10.06 | 10.42 | 10.06 | 10.30 | +2.08% | 1.14 | 3.25% |
| 2025-09-05 | 10.00 | 10.20 | 9.82 | 10.09 | +1.41% | 1.11 | 3.23% |
| 2025-09-04 | 9.81 | 10.24 | 9.75 | 9.95 | +1.32% | 1.53 | 4.49% |
| 2025-09-03 | 10.35 | 10.45 | 9.80 | 9.82 | -4.20% | 0.96 | 2.81% |
| 2025-09-02 | 10.14 | 10.39 | 9.85 | 10.25 | +0.49% | 1.29 | 3.75% |
| 2025-09-01 | 10.27 | 10.65 | 10.14 | 10.20 | +0.29% | 1.36 | 3.86% |
| 2025-08-29 | 10.16 | 10.26 | 9.95 | 10.17 | +0.20% | 0.92 | 2.65% |
| 2025-08-28 | 10.30 | 10.49 | 9.80 | 10.15 | -1.07% | 1.37 | 3.96% |
| 2025-08-27 | 10.65 | 10.71 | 10.25 | 10.26 | -3.66% | 1.13 | 3.15% |
| 2025-08-26 | 10.60 | 10.70 | 10.54 | 10.65 | -0.28% | 0.91 | 2.50% |
| 2025-08-25 | 10.71 | 10.82 | 10.58 | 10.68 | -0.19% | 1.17 | 3.20% |
| 2025-08-22 | 10.64 | 10.85 | 10.53 | 10.70 | +0.47% | 1.22 | 3.34% |
| 2025-08-21 | 10.82 | 10.88 | 10.60 | 10.65 | -1.66% | 1.07 | 2.92% |