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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.10 | 44.73 | 42.14 | 43.53 | +1.23% | 4.49 | 5.55% |
| 2026-03-23 | 46.14 | 46.68 | 42.58 | 43.00 | -8.80% | 6.38 | 7.66% |
| 2026-03-20 | 50.04 | 50.50 | 47.00 | 47.15 | -4.65% | 7.83 | 8.63% |
| 2026-03-19 | 48.54 | 51.66 | 48.02 | 49.45 | +1.52% | 13.02 | 13.90% |
| 2026-03-18 | 45.40 | 48.71 | 45.07 | 48.71 | +10.00% | 4.80 | 5.47% |
| 2026-03-17 | 49.00 | 49.39 | 44.08 | 44.28 | -8.30% | 7.18 | 8.44% |
| 2026-03-16 | 49.62 | 49.70 | 46.75 | 48.29 | -1.55% | 6.89 | 7.75% |
| 2026-03-13 | 48.00 | 51.90 | 47.77 | 49.05 | -0.67% | 12.55 | 13.50% |
| 2026-03-12 | 48.20 | 51.41 | 48.19 | 49.38 | +4.11% | 18.61 | 20.05% |
| 2026-03-11 | 43.35 | 47.43 | 43.31 | 47.43 | +10.00% | 6.81 | 7.76% |
| 2026-03-10 | 40.71 | 43.39 | 40.71 | 43.12 | +7.91% | 4.72 | 5.97% |
| 2026-03-09 | 41.85 | 41.85 | 38.77 | 39.96 | -7.24% | 3.88 | 5.23% |
| 2026-03-06 | 42.74 | 43.78 | 42.46 | 43.08 | -0.83% | 2.49 | 3.10% |
| 2026-03-05 | 43.88 | 44.96 | 43.10 | 43.44 | +0.81% | 3.35 | 4.08% |
| 2026-03-04 | 42.66 | 44.58 | 42.50 | 43.09 | -1.60% | 3.45 | 4.27% |
| 2026-03-03 | 46.62 | 47.38 | 43.03 | 43.79 | -4.18% | 6.03 | 7.14% |
| 2026-03-02 | 43.50 | 46.23 | 43.50 | 45.70 | +0.88% | 5.75 | 6.82% |
| 2026-02-27 | 44.80 | 46.00 | 43.28 | 45.30 | -2.41% | 6.10 | 7.37% |
| 2026-02-26 | 44.29 | 47.55 | 43.89 | 46.42 | +3.78% | 9.83 | 11.50% |
| 2026-02-25 | 43.04 | 44.80 | 42.80 | 44.73 | +3.93% | 6.63 | 8.05% |