大元泵业 sh.603757
61.17
-5.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 65.00 | 65.32 | 60.76 | 61.17 | -5.95% | 8.33 | 7.18% |
| 2026-05-22 | 58.65 | 65.50 | 58.65 | 65.04 | +8.67% | 13.31 | 11.44% |
| 2026-05-21 | 65.20 | 66.00 | 59.85 | 59.85 | -10.00% | 13.91 | 12.04% |
| 2026-05-20 | 62.97 | 67.56 | 61.26 | 66.50 | +4.46% | 11.79 | 9.73% |
| 2026-05-19 | 61.00 | 64.62 | 59.78 | 63.66 | +4.70% | 12.08 | 10.34% |
| 2026-05-18 | 60.23 | 62.67 | 58.20 | 60.80 | -1.62% | 8.89 | 7.88% |
| 2026-05-15 | 58.49 | 63.81 | 58.49 | 61.80 | +6.53% | 10.67 | 9.24% |
| 2026-05-14 | 60.88 | 61.00 | 58.00 | 58.01 | -5.57% | 6.54 | 5.92% |
| 2026-05-13 | 60.27 | 61.99 | 58.58 | 61.43 | +1.50% | 8.93 | 7.89% |
| 2026-05-12 | 62.00 | 63.00 | 58.30 | 60.52 | +0.12% | 14.92 | 13.26% |
| 2026-05-11 | 57.12 | 60.45 | 57.10 | 60.45 | +10.01% | 6.58 | 5.95% |
| 2026-05-08 | 53.01 | 56.40 | 52.16 | 54.95 | +1.48% | 8.31 | 8.18% |
| 2026-05-07 | 51.55 | 54.80 | 51.49 | 54.15 | +5.68% | 7.72 | 7.73% |
| 2026-05-06 | 50.90 | 51.93 | 50.74 | 51.24 | +1.30% | 6.02 | 6.28% |
| 2026-04-30 | 50.89 | 51.50 | 49.95 | 50.58 | -1.21% | 3.67 | 3.89% |
| 2026-04-29 | 46.96 | 52.89 | 46.87 | 51.20 | +4.96% | 6.57 | 6.93% |
| 2026-04-28 | 50.53 | 50.99 | 48.40 | 48.78 | -4.45% | 3.92 | 4.26% |
| 2026-04-27 | 50.79 | 52.49 | 50.02 | 51.05 | +0.45% | 5.50 | 5.73% |
| 2026-04-24 | 52.98 | 53.50 | 49.79 | 50.82 | -3.35% | 5.34 | 5.60% |
| 2026-04-23 | 53.78 | 55.43 | 52.20 | 52.58 | -2.03% | 5.98 | 6.01% |