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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 50.90 | 51.90 | 49.19 | 49.22 | -4.32% | 10.00 | 10.57% |
| 2025-09-16 | 49.16 | 53.82 | 49.16 | 51.45 | +4.65% | 12.14 | 12.61% |
| 2025-09-15 | 48.74 | 49.97 | 46.29 | 49.16 | -1.91% | 9.15 | 10.32% |
| 2025-09-12 | 50.40 | 52.88 | 48.54 | 50.12 | -1.61% | 11.23 | 11.94% |
| 2025-09-11 | 47.85 | 52.99 | 46.87 | 50.94 | +5.62% | 12.81 | 15.27% |
| 2025-09-10 | 46.37 | 48.59 | 45.97 | 48.23 | +5.67% | 8.61 | 10.84% |
| 2025-09-09 | 44.98 | 47.43 | 44.29 | 45.64 | +0.44% | 6.48 | 8.44% |
| 2025-09-08 | 45.97 | 47.29 | 45.14 | 45.45 | -3.65% | 6.48 | 8.46% |
| 2025-09-05 | 49.23 | 49.56 | 44.65 | 47.17 | -4.85% | 9.42 | 12.10% |
| 2025-09-04 | 48.44 | 50.44 | 46.95 | 49.57 | +0.48% | 8.11 | 9.94% |
| 2025-09-03 | 46.98 | 50.39 | 45.97 | 49.33 | +4.07% | 8.35 | 10.28% |
| 2025-09-02 | 51.48 | 52.59 | 47.07 | 47.40 | -9.36% | 8.73 | 10.77% |
| 2025-09-01 | 51.04 | 53.11 | 49.94 | 52.30 | -3.04% | 9.05 | 10.53% |
| 2025-08-29 | 57.89 | 58.93 | 53.17 | 53.94 | -8.70% | 14.24 | 15.41% |
| 2025-08-28 | 53.74 | 62.26 | 53.74 | 59.08 | +4.37% | 17.53 | 18.10% |
| 2025-08-27 | 51.58 | 56.61 | 47.65 | 56.61 | +10.01% | 16.31 | 18.87% |
| 2025-08-26 | 49.12 | 54.01 | 49.12 | 51.46 | +4.81% | 12.84 | 14.91% |
| 2025-08-25 | 49.43 | 51.90 | 47.35 | 49.09 | -0.88% | 11.44 | 13.82% |
| 2025-08-22 | 49.51 | 53.95 | 47.19 | 49.53 | -1.76% | 13.22 | 15.86% |
| 2025-08-21 | 46.43 | 52.28 | 43.49 | 50.42 | +5.85% | 15.86 | 19.68% |