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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.14 | 44.21 | 42.00 | 42.99 | +2.85% | 14.21 | 17.64% |
| 2025-12-17 | 38.20 | 41.80 | 38.20 | 41.80 | +10.00% | 7.90 | 10.51% |
| 2025-12-16 | 37.94 | 38.98 | 36.52 | 38.00 | -0.39% | 4.00 | 5.70% |
| 2025-12-15 | 36.85 | 39.80 | 36.85 | 38.15 | +2.80% | 4.27 | 5.97% |
| 2025-12-12 | 37.32 | 37.73 | 36.11 | 37.11 | +0.03% | 2.16 | 3.14% |
| 2025-12-11 | 38.47 | 38.48 | 37.03 | 37.10 | -3.59% | 2.79 | 3.98% |
| 2025-12-10 | 37.59 | 39.88 | 37.34 | 38.48 | +2.26% | 5.35 | 7.41% |
| 2025-12-09 | 37.45 | 38.28 | 37.34 | 37.63 | +0.13% | 2.31 | 3.28% |
| 2025-12-08 | 36.10 | 38.40 | 35.95 | 37.58 | +4.22% | 3.01 | 4.29% |
| 2025-12-05 | 35.45 | 36.08 | 35.03 | 36.06 | +1.81% | 0.85 | 1.28% |
| 2025-12-04 | 35.91 | 36.37 | 35.30 | 35.42 | -1.77% | 1.07 | 1.61% |
| 2025-12-03 | 36.65 | 36.82 | 35.81 | 36.06 | -1.61% | 0.86 | 1.27% |
| 2025-12-02 | 36.63 | 37.15 | 36.00 | 36.65 | +0.03% | 1.06 | 1.55% |
| 2025-12-01 | 36.85 | 37.00 | 36.53 | 36.64 | -0.76% | 1.00 | 1.46% |
| 2025-11-28 | 36.20 | 37.19 | 35.96 | 36.92 | +1.76% | 1.04 | 1.52% |
| 2025-11-27 | 36.29 | 36.99 | 36.19 | 36.28 | +0.08% | 0.96 | 1.41% |
| 2025-11-26 | 36.08 | 36.72 | 35.88 | 36.25 | -0.17% | 1.01 | 1.49% |
| 2025-11-25 | 36.45 | 37.19 | 36.20 | 36.31 | +0.72% | 1.33 | 1.94% |
| 2025-11-24 | 35.30 | 36.46 | 35.27 | 36.05 | +2.18% | 1.31 | 1.96% |
| 2025-11-21 | 36.56 | 36.96 | 35.14 | 35.28 | -4.70% | 1.65 | 2.47% |