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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.61 | 23.63 | 23.28 | 23.34 | -0.80% | 0.36 | 0.91% |
| 2025-07-22 | 23.33 | 23.53 | 23.23 | 23.53 | +0.51% | 0.44 | 1.14% |
| 2025-07-21 | 23.08 | 23.54 | 23.07 | 23.41 | +2.16% | 0.61 | 1.56% |
| 2025-07-18 | 23.23 | 23.35 | 22.85 | 22.92 | -0.98% | 0.33 | 0.85% |
| 2025-07-17 | 22.87 | 23.28 | 22.84 | 23.14 | +1.04% | 0.55 | 1.42% |
| 2025-07-16 | 22.99 | 22.99 | 22.69 | 22.91 | -0.39% | 0.35 | 0.91% |
| 2025-07-15 | 22.74 | 23.06 | 22.52 | 22.99 | +1.53% | 0.70 | 1.84% |
| 2025-07-14 | 22.47 | 22.82 | 22.26 | 22.65 | +1.33% | 0.42 | 1.11% |
| 2025-07-11 | 22.40 | 22.42 | 22.15 | 22.35 | -0.09% | 0.23 | 0.62% |
| 2025-07-10 | 22.14 | 22.44 | 22.14 | 22.37 | +0.58% | 0.21 | 0.58% |
| 2025-07-09 | 22.94 | 22.94 | 22.20 | 22.24 | -1.70% | 0.34 | 0.91% |
| 2025-07-08 | 22.08 | 22.69 | 21.93 | 22.63 | +2.51% | 0.52 | 1.39% |
| 2025-07-07 | 22.05 | 22.12 | 21.90 | 22.08 | -0.13% | 0.19 | 0.53% |
| 2025-07-04 | 22.29 | 22.36 | 22.05 | 22.11 | -0.84% | 0.31 | 0.85% |
| 2025-07-03 | 22.38 | 22.51 | 22.12 | 22.29 | -0.27% | 0.24 | 0.64% |
| 2025-07-02 | 22.17 | 22.84 | 22.07 | 22.35 | +0.40% | 0.42 | 1.13% |
| 2025-07-01 | 22.45 | 22.59 | 22.16 | 22.26 | -1.14% | 0.33 | 0.88% |
| 2025-06-30 | 22.59 | 22.88 | 22.34 | 22.52 | +1.06% | 0.55 | 1.47% |
| 2025-06-27 | 21.72 | 22.53 | 21.70 | 22.28 | +2.50% | 0.70 | 1.89% |
| 2025-06-26 | 22.13 | 22.14 | 21.65 | 21.74 | -2.05% | 0.54 | 1.47% |