大胜达 sh.603687
16.07
-0.99%
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 | 8.89 | 9.14 | 8.88 | 8.97 | +0.67% | 0.96 | 1.94% |
| 2025-11-19 | 8.92 | 9.16 | 8.88 | 8.91 | +0.11% | 1.16 | 2.35% |
| 2025-11-18 | 9.37 | 9.37 | 8.83 | 8.90 | -2.94% | 1.68 | 3.40% |
| 2025-11-17 | 9.11 | 9.35 | 9.01 | 9.17 | +1.44% | 1.56 | 3.10% |
| 2025-11-14 | 9.02 | 9.14 | 8.98 | 9.04 | 0.00% | 0.74 | 1.49% |
| 2025-11-13 | 8.97 | 9.12 | 8.92 | 9.04 | +0.33% | 0.70 | 1.41% |
| 2025-11-12 | 9.15 | 9.19 | 8.85 | 9.01 | -1.96% | 1.26 | 2.56% |
| 2025-11-11 | 9.08 | 9.27 | 9.04 | 9.19 | +1.32% | 1.00 | 1.97% |
| 2025-11-10 | 8.92 | 9.23 | 8.92 | 9.07 | +1.80% | 1.04 | 2.08% |
| 2025-11-07 | 9.02 | 9.04 | 8.87 | 8.91 | -1.55% | 0.82 | 1.68% |
| 2025-11-06 | 9.05 | 9.13 | 8.92 | 9.05 | -0.22% | 0.84 | 1.70% |
| 2025-11-05 | 8.80 | 9.12 | 8.80 | 9.07 | +1.91% | 0.79 | 1.61% |
| 2025-11-04 | 8.85 | 8.95 | 8.79 | 8.90 | +0.68% | 0.83 | 1.69% |
| 2025-11-03 | 8.95 | 8.99 | 8.74 | 8.84 | -1.12% | 1.08 | 2.21% |
| 2025-10-31 | 9.03 | 9.14 | 8.93 | 8.94 | -1.22% | 1.04 | 2.09% |
| 2025-10-30 | 9.20 | 9.68 | 9.02 | 9.05 | -0.33% | 1.57 | 3.10% |
| 2025-10-29 | 9.50 | 9.60 | 9.01 | 9.08 | -5.61% | 2.10 | 4.13% |
| 2025-10-28 | 9.50 | 9.86 | 9.36 | 9.62 | +1.37% | 1.69 | 3.18% |
| 2025-10-27 | 9.09 | 9.67 | 9.04 | 9.49 | +4.29% | 1.85 | 3.59% |
| 2025-10-24 | 9.03 | 9.20 | 8.88 | 9.10 | +0.78% | 0.89 | 1.79% |