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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.75 | 38.20 | 36.72 | 37.02 | -0.88% | 1.36 | 1.96% |
| 2025-11-19 | 38.06 | 38.69 | 37.23 | 37.35 | -2.94% | 1.44 | 2.06% |
| 2025-11-18 | 39.00 | 39.27 | 38.22 | 38.48 | -1.31% | 1.49 | 2.07% |
| 2025-11-17 | 38.67 | 39.56 | 38.30 | 38.99 | +0.85% | 1.38 | 1.89% |
| 2025-11-14 | 38.51 | 39.50 | 38.13 | 38.66 | -1.07% | 1.71 | 2.35% |
| 2025-11-13 | 37.77 | 39.90 | 37.55 | 39.08 | +3.44% | 2.70 | 3.72% |
| 2025-11-12 | 38.51 | 38.67 | 37.57 | 37.78 | -2.58% | 1.66 | 2.34% |
| 2025-11-11 | 39.08 | 39.31 | 38.45 | 38.78 | -0.84% | 1.64 | 2.26% |
| 2025-11-10 | 40.10 | 40.57 | 38.51 | 39.11 | -2.81% | 2.75 | 3.77% |
| 2025-11-07 | 41.01 | 41.20 | 40.10 | 40.24 | -2.97% | 1.71 | 2.26% |
| 2025-11-06 | 40.76 | 41.79 | 39.98 | 41.47 | +2.24% | 2.21 | 2.90% |
| 2025-11-05 | 40.40 | 40.75 | 40.06 | 40.56 | -0.56% | 1.51 | 2.00% |
| 2025-11-04 | 42.08 | 42.28 | 40.15 | 40.79 | -3.11% | 2.18 | 2.87% |
| 2025-11-03 | 41.17 | 42.21 | 41.17 | 42.10 | -0.05% | 2.02 | 2.59% |
| 2025-10-31 | 41.00 | 43.47 | 41.00 | 42.12 | +1.49% | 3.29 | 4.16% |
| 2025-10-30 | 42.55 | 44.96 | 41.50 | 41.50 | -2.70% | 4.21 | 5.30% |
| 2025-10-29 | 42.57 | 43.61 | 42.17 | 42.65 | +1.14% | 3.08 | 3.86% |
| 2025-10-28 | 42.79 | 43.19 | 41.77 | 42.17 | -0.71% | 2.52 | 3.19% |
| 2025-10-27 | 41.90 | 43.20 | 41.50 | 42.47 | +3.16% | 3.39 | 4.30% |
| 2025-10-24 | 40.66 | 41.20 | 40.43 | 41.17 | +1.91% | 1.86 | 2.43% |