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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 41.79 | 41.79 | 39.80 | 40.40 | -3.26% | 2.18 | 2.89% |
| 2025-10-22 | 41.82 | 42.38 | 41.38 | 41.76 | -0.85% | 1.59 | 2.04% |
| 2025-10-21 | 41.70 | 42.47 | 41.05 | 42.12 | +1.67% | 2.10 | 2.69% |
| 2025-10-20 | 42.10 | 42.27 | 40.95 | 41.43 | -0.26% | 2.11 | 2.72% |
| 2025-10-17 | 43.15 | 43.51 | 41.47 | 41.54 | -3.75% | 2.59 | 3.30% |
| 2025-10-16 | 43.77 | 44.25 | 43.09 | 43.16 | -2.18% | 2.15 | 2.65% |
| 2025-10-15 | 43.44 | 44.27 | 42.19 | 44.12 | +1.71% | 2.33 | 2.88% |
| 2025-10-14 | 44.49 | 45.55 | 43.00 | 43.38 | -2.49% | 3.26 | 3.94% |
| 2025-10-13 | 42.51 | 45.11 | 42.03 | 44.49 | -1.42% | 3.35 | 4.05% |
| 2025-10-10 | 45.77 | 46.64 | 45.10 | 45.13 | -2.35% | 3.44 | 3.99% |
| 2025-10-09 | 46.96 | 47.67 | 46.07 | 46.22 | -1.56% | 3.92 | 4.45% |
| 2025-09-30 | 48.38 | 48.43 | 46.76 | 46.95 | -1.92% | 4.26 | 4.77% |
| 2025-09-29 | 46.43 | 48.29 | 45.77 | 47.87 | +2.30% | 4.56 | 5.09% |
| 2025-09-26 | 51.48 | 51.48 | 46.79 | 46.79 | -10.00% | 9.27 | 10.14% |
| 2025-09-25 | 52.15 | 54.13 | 51.56 | 51.99 | -1.29% | 8.32 | 8.38% |
| 2025-09-24 | 52.70 | 53.22 | 50.85 | 52.67 | -3.88% | 9.60 | 9.79% |
| 2025-09-23 | 52.18 | 55.36 | 50.43 | 54.80 | +5.08% | 13.71 | 13.58% |
| 2025-09-22 | 51.18 | 54.14 | 49.43 | 52.15 | +1.87% | 11.23 | 11.35% |
| 2025-09-19 | 56.47 | 57.93 | 51.19 | 51.19 | -5.46% | 17.62 | 17.02% |
| 2025-09-18 | 48.44 | 54.15 | 47.93 | 54.15 | +10.00% | 15.78 | 15.59% |