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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.18 | 50.08 | 46.18 | 47.63 | +3.24% | 12.19 | 15.19% |
| 2025-08-19 | 48.44 | 49.20 | 46.14 | 46.14 | -9.99% | 13.03 | 16.56% |
| 2025-08-18 | 50.91 | 51.26 | 47.45 | 51.26 | +9.99% | 16.18 | 19.56% |
| 2025-08-15 | 44.39 | 46.60 | 43.96 | 46.60 | +10.01% | 9.67 | 12.63% |
| 2025-08-14 | 42.36 | 42.36 | 42.36 | 42.36 | +10.01% | 1.30 | 1.85% |
| 2025-08-13 | 38.51 | 38.51 | 38.51 | 38.51 | +10.00% | 0.72 | 1.12% |
| 2025-08-12 | 33.61 | 35.01 | 33.61 | 35.01 | +10.00% | 2.17 | 3.73% |
| 2025-08-11 | 28.67 | 31.82 | 28.49 | 31.82 | +10.01% | 3.79 | 7.58% |
| 2025-08-08 | 27.67 | 30.23 | 26.71 | 28.93 | +1.60% | 3.56 | 7.50% |
| 2025-08-07 | 27.80 | 29.25 | 27.21 | 28.47 | +4.50% | 3.75 | 7.96% |
| 2025-08-06 | 27.42 | 29.36 | 27.00 | 27.25 | -1.68% | 3.20 | 6.87% |
| 2025-08-05 | 26.44 | 27.87 | 26.44 | 27.71 | +4.28% | 2.98 | 6.57% |
| 2025-08-04 | 25.69 | 26.89 | 25.29 | 26.57 | +1.82% | 3.00 | 6.85% |
| 2025-08-01 | 26.84 | 28.41 | 25.49 | 26.10 | +1.03% | 4.67 | 10.53% |
| 2025-07-31 | 23.34 | 25.83 | 23.28 | 25.83 | +10.02% | 2.50 | 6.06% |
| 2025-07-30 | 23.14 | 24.17 | 23.14 | 23.48 | +0.98% | 1.00 | 2.53% |
| 2025-07-29 | 23.63 | 23.92 | 23.11 | 23.25 | -0.42% | 0.39 | 1.01% |
| 2025-07-28 | 23.24 | 23.44 | 23.03 | 23.35 | +0.47% | 0.32 | 0.82% |
| 2025-07-25 | 23.48 | 23.48 | 23.16 | 23.24 | -1.22% | 0.36 | 0.93% |
| 2025-07-24 | 23.30 | 23.57 | 23.18 | 23.53 | +0.80% | 0.49 | 1.27% |