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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.30 | 44.36 | 43.10 | 43.68 | +0.97% | 2.71 | 3.32% |
| 2026-01-16 | 43.55 | 43.66 | 42.90 | 43.26 | +0.37% | 2.29 | 2.84% |
| 2026-01-15 | 42.30 | 43.55 | 42.20 | 43.10 | +0.58% | 2.66 | 3.31% |
| 2026-01-14 | 41.85 | 43.50 | 41.77 | 42.85 | +1.52% | 4.17 | 5.25% |
| 2026-01-13 | 43.65 | 44.69 | 42.19 | 42.21 | -3.81% | 5.36 | 6.64% |
| 2026-01-12 | 45.84 | 45.99 | 43.81 | 43.88 | -4.28% | 8.09 | 9.76% |
| 2026-01-09 | 45.60 | 46.98 | 44.61 | 45.84 | -2.30% | 6.05 | 7.04% |
| 2026-01-08 | 47.65 | 48.98 | 46.65 | 46.92 | -0.36% | 8.51 | 9.55% |
| 2026-01-07 | 44.70 | 47.20 | 44.50 | 47.09 | +4.81% | 7.83 | 9.07% |
| 2026-01-06 | 45.65 | 45.96 | 44.50 | 44.93 | -1.58% | 5.11 | 6.09% |
| 2026-01-05 | 45.28 | 45.69 | 44.53 | 45.65 | +2.84% | 4.53 | 5.36% |
| 2025-12-31 | 46.79 | 46.79 | 44.21 | 44.39 | -6.27% | 6.59 | 7.79% |
| 2025-12-30 | 45.50 | 47.99 | 44.75 | 47.36 | +2.51% | 7.80 | 8.90% |
| 2025-12-29 | 46.52 | 47.65 | 45.90 | 46.20 | -1.91% | 5.87 | 6.72% |
| 2025-12-26 | 48.55 | 48.58 | 46.38 | 47.10 | -4.52% | 10.01 | 11.35% |
| 2025-12-25 | 47.30 | 49.49 | 45.78 | 49.33 | +2.03% | 11.39 | 12.70% |
| 2025-12-24 | 48.06 | 51.00 | 48.06 | 48.35 | -2.72% | 12.00 | 13.09% |
| 2025-12-23 | 46.50 | 52.86 | 46.05 | 49.70 | +3.43% | 15.95 | 17.44% |
| 2025-12-22 | 47.00 | 49.59 | 44.72 | 48.05 | +1.61% | 14.97 | 17.17% |
| 2025-12-19 | 42.20 | 47.29 | 42.20 | 47.29 | +10.00% | 10.93 | 12.93% |