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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 54.98 | 55.59 | 51.44 | 53.67 | -1.21% | 9.18 | 9.24% |
| 2026-04-21 | 54.00 | 55.56 | 52.88 | 54.33 | -7.29% | 11.42 | 11.28% |
| 2026-04-20 | 55.89 | 61.18 | 55.86 | 58.60 | +4.91% | 14.33 | 13.11% |
| 2026-04-17 | 56.27 | 57.01 | 55.00 | 55.86 | -0.75% | 9.41 | 9.01% |
| 2026-04-16 | 57.20 | 59.18 | 56.07 | 56.28 | -2.76% | 9.95 | 9.35% |
| 2026-04-15 | 55.90 | 58.29 | 54.00 | 57.88 | +3.23% | 13.08 | 12.45% |
| 2026-04-14 | 55.89 | 57.51 | 55.02 | 56.07 | +0.32% | 11.89 | 11.37% |
| 2026-04-13 | 54.79 | 57.60 | 54.72 | 55.89 | +1.42% | 12.27 | 11.67% |
| 2026-04-10 | 53.00 | 58.69 | 52.86 | 55.11 | +1.75% | 18.99 | 18.37% |
| 2026-04-09 | 48.88 | 54.16 | 48.09 | 54.16 | +9.99% | 14.95 | 15.62% |
| 2026-04-08 | 45.21 | 49.24 | 45.21 | 49.24 | +10.01% | 8.89 | 10.05% |
| 2026-04-07 | 43.20 | 45.85 | 42.96 | 44.76 | +3.64% | 8.04 | 9.62% |
| 2026-04-03 | 41.20 | 45.38 | 41.15 | 43.19 | +4.70% | 9.53 | 11.61% |
| 2026-04-02 | 41.66 | 42.47 | 40.27 | 41.25 | -1.76% | 4.08 | 5.29% |
| 2026-04-01 | 41.54 | 42.92 | 40.81 | 41.99 | +4.14% | 4.61 | 5.91% |
| 2026-03-31 | 44.29 | 44.89 | 40.12 | 40.32 | -9.54% | 7.35 | 9.44% |
| 2026-03-30 | 43.57 | 45.55 | 42.80 | 44.57 | +0.52% | 3.99 | 4.85% |
| 2026-03-27 | 43.59 | 45.31 | 42.19 | 44.34 | -0.58% | 5.48 | 6.72% |
| 2026-03-26 | 42.89 | 47.50 | 40.28 | 44.60 | +1.09% | 9.49 | 11.58% |
| 2026-03-25 | 44.41 | 45.99 | 43.38 | 44.12 | +1.36% | 5.10 | 6.12% |