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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.70 | 43.90 | 41.33 | 43.04 | +0.09% | 4.75 | 5.97% |
| 2026-02-13 | 44.98 | 45.67 | 42.45 | 43.00 | -3.26% | 9.76 | 11.86% |
| 2026-02-12 | 44.45 | 44.45 | 44.45 | 44.45 | +10.00% | 4.11 | 4.96% |
| 2026-02-11 | 40.49 | 41.18 | 40.32 | 40.41 | -0.52% | 0.92 | 1.21% |
| 2026-02-10 | 40.13 | 41.62 | 40.13 | 40.62 | -0.32% | 1.46 | 1.91% |
| 2026-02-09 | 40.45 | 41.00 | 40.08 | 40.75 | +1.75% | 1.21 | 1.60% |
| 2026-02-06 | 39.50 | 40.59 | 39.35 | 40.05 | +0.98% | 1.25 | 1.67% |
| 2026-02-05 | 40.07 | 40.73 | 39.53 | 39.66 | -2.15% | 1.22 | 1.65% |
| 2026-02-04 | 40.40 | 40.88 | 40.02 | 40.53 | -0.88% | 1.07 | 1.42% |
| 2026-02-03 | 39.70 | 40.95 | 39.57 | 40.89 | +3.00% | 1.81 | 2.40% |
| 2026-02-02 | 40.33 | 40.80 | 39.59 | 39.70 | -2.07% | 1.16 | 1.54% |
| 2026-01-30 | 39.96 | 40.86 | 39.79 | 40.54 | +1.15% | 1.56 | 2.07% |
| 2026-01-29 | 41.77 | 41.79 | 40.06 | 40.08 | -5.23% | 2.74 | 3.62% |
| 2026-01-28 | 41.01 | 42.51 | 40.60 | 42.29 | +2.97% | 3.43 | 4.40% |
| 2026-01-27 | 41.00 | 41.50 | 39.55 | 41.07 | -1.16% | 2.18 | 2.88% |
| 2026-01-26 | 42.30 | 42.66 | 41.28 | 41.55 | -1.05% | 1.89 | 2.42% |
| 2026-01-23 | 42.50 | 42.50 | 41.63 | 41.99 | -0.62% | 1.91 | 2.45% |
| 2026-01-22 | 42.68 | 42.70 | 41.69 | 42.25 | -0.33% | 1.98 | 2.52% |
| 2026-01-21 | 41.00 | 42.69 | 40.51 | 42.39 | +2.14% | 2.33 | 2.97% |
| 2026-01-20 | 43.67 | 43.67 | 41.31 | 41.50 | -4.99% | 2.93 | 3.72% |