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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.84 | 22.42 | 21.83 | 22.19 | +1.54% | 0.39 | 1.06% |
| 2025-06-24 | 21.52 | 21.87 | 21.52 | 21.86 | +1.70% | 0.31 | 0.86% |
| 2025-06-23 | 21.26 | 21.51 | 21.19 | 21.49 | -0.18% | 0.27 | 0.75% |
| 2025-06-20 | 21.43 | 22.12 | 21.17 | 21.53 | +1.73% | 0.49 | 1.36% |
| 2025-06-19 | 21.53 | 21.71 | 21.10 | 21.17 | -1.25% | 0.25 | 0.71% |
| 2025-06-18 | 21.43 | 21.65 | 21.17 | 21.43 | +0.05% | 0.13 | 0.38% |
| 2025-06-17 | 21.53 | 21.57 | 21.31 | 21.42 | -0.05% | 0.18 | 0.49% |
| 2025-06-16 | 21.35 | 21.75 | 21.25 | 21.43 | +0.28% | 0.18 | 0.51% |
| 2025-06-13 | 21.64 | 21.81 | 21.19 | 21.37 | -2.02% | 0.31 | 0.87% |
| 2025-06-12 | 21.84 | 21.97 | 21.63 | 21.81 | -0.54% | 0.26 | 0.72% |
| 2025-06-11 | 21.98 | 22.23 | 21.73 | 21.93 | -0.04% | 0.33 | 0.89% |
| 2025-06-10 | 22.43 | 22.43 | 21.56 | 21.94 | -2.27% | 0.39 | 1.06% |
| 2025-06-09 | 22.67 | 22.87 | 22.25 | 22.45 | +0.26% | 0.34 | 0.90% |
| 2025-06-06 | 22.09 | 22.40 | 21.95 | 22.39 | +1.42% | 0.28 | 0.75% |
| 2025-06-05 | 22.30 | 22.50 | 22.02 | 22.08 | -0.57% | 0.45 | 1.20% |
| 2025-06-04 | 22.38 | 22.96 | 22.19 | 22.21 | -0.40% | 0.34 | 0.91% |
| 2025-06-03 | 22.14 | 22.41 | 21.95 | 22.29 | +0.71% | 0.24 | 0.63% |
| 2025-05-30 | 22.79 | 22.79 | 22.06 | 22.14 | -3.09% | 0.40 | 1.07% |
| 2025-05-29 | 22.68 | 22.97 | 22.58 | 22.84 | +0.69% | 0.40 | 1.05% |
| 2025-05-28 | 22.58 | 22.80 | 22.37 | 22.69 | +0.48% | 0.32 | 0.86% |