大业股份(603278)股票行情
大业股份(603278)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 9.20 | 9.68 | 0.57 | 6.26% | 9.13 | 9.80 | 251891 | 23875.65 | 7.37% |
| 2025-04-29 | 8.65 | 9.11 | 0.40 | 4.59% | 8.61 | 9.28 | 211152 | 19062.29 | 6.18% |
| 2025-04-28 | 8.99 | 8.71 | -0.28 | -3.11% | 8.59 | 9.03 | 194145 | 16923.16 | 5.68% |
| 2025-04-25 | 9.18 | 8.99 | -0.09 | -0.99% | 8.88 | 9.33 | 150315 | 13622.82 | 4.40% |
| 2025-04-24 | 9.49 | 9.08 | -0.71 | -7.25% | 9.07 | 9.74 | 265130 | 24841.96 | 7.76% |
| 2025-04-23 | 9.70 | 9.79 | 0.64 | 6.99% | 9.58 | 10.07 | 371952 | 36651.18 | 10.88% |
| 2025-04-22 | 9.07 | 9.15 | 0.15 | 1.67% | 8.94 | 9.63 | 182207 | 16898.47 | 5.33% |
| 2025-04-21 | 8.84 | 9.00 | 0.14 | 1.58% | 8.71 | 9.05 | 89249 | 7973.61 | 2.61% |
| 2025-04-18 | 9.35 | 8.86 | -0.32 | -3.49% | 8.83 | 9.40 | 113164 | 10165.01 | 3.31% |
| 2025-04-17 | 8.87 | 9.18 | 0.30 | 3.38% | 8.87 | 9.46 | 156633 | 14535.00 | 4.58% |
| 2025-04-16 | 9.10 | 8.88 | -0.26 | -2.84% | 8.72 | 9.22 | 85738 | 7658.35 | 2.51% |
| 2025-04-15 | 9.01 | 9.14 | 0.07 | 0.77% | 8.91 | 9.22 | 91103 | 8255.46 | 2.67% |
| 2025-04-14 | 9.10 | 9.07 | 0.10 | 1.11% | 9.00 | 9.23 | 112098 | 10210.83 | 3.28% |
| 2025-04-11 | 8.57 | 8.97 | 0.32 | 3.70% | 8.50 | 9.10 | 143127 | 12694.60 | 4.19% |
| 2025-04-10 | 8.37 | 8.65 | 0.45 | 5.49% | 8.37 | 8.92 | 158000 | 13730.78 | 4.62% |
| 2025-04-09 | 7.79 | 8.20 | 0.31 | 3.93% | 7.21 | 8.25 | 173273 | 13574.23 | 5.07% |
| 2025-04-08 | 8.00 | 7.89 | -0.36 | -4.36% | 7.70 | 8.18 | 154038 | 12177.56 | 4.51% |
| 2025-04-07 | 8.49 | 8.25 | -0.92 | -10.03% | 8.25 | 8.60 | 102135 | 8469.81 | 2.99% |
| 2025-04-03 | 9.08 | 9.17 | -0.19 | -2.03% | 9.01 | 9.50 | 151912 | 14006.55 | 4.44% |
| 2025-04-02 | 9.47 | 9.36 | -0.39 | -4.00% | 9.28 | 9.56 | 141036 | 13280.69 | 4.13% |
| 2025-04-01 | 9.56 | 9.75 | 0.28 | 2.96% | 9.37 | 9.95 | 189591 | 18115.98 | 5.55% |
| 2025-03-31 | 9.78 | 9.47 | -0.40 | -4.05% | 9.10 | 9.78 | 190483 | 17696.69 | 5.57% |
| 2025-03-28 | 10.14 | 9.87 | -0.22 | -2.18% | 9.80 | 10.44 | 197558 | 19700.95 | 5.78% |
| 2025-03-27 | 11.00 | 10.09 | -1.05 | -9.43% | 10.03 | 11.00 | 278807 | 28635.25 | 8.16% |
| 2025-03-26 | 11.21 | 11.14 | -0.06 | -0.54% | 10.97 | 11.65 | 230738 | 25857.82 | 6.75% |
| 2025-03-25 | 11.04 | 11.20 | 0.18 | 1.63% | 10.80 | 11.50 | 232880 | 25950.81 | 6.81% |
| 2025-03-24 | 11.50 | 11.02 | -0.91 | -7.63% | 10.74 | 11.79 | 287167 | 31932.65 | 8.40% |
| 2025-03-21 | 12.80 | 11.93 | -0.87 | -6.80% | 11.79 | 12.80 | 489901 | 59204.49 | 14.33% |
| 2025-03-20 | 11.61 | 12.80 | 1.16 | 9.97% | 11.35 | 12.80 | 650389 | 80730.78 | 19.03% |
| 2025-03-19 | 11.69 | 11.64 | -0.32 | -2.68% | 11.41 | 11.95 | 217582 | 25337.71 | 6.37% |
| 2025-03-18 | 11.69 | 11.96 | 0.24 | 2.05% | 11.46 | 12.23 | 388401 | 46027.32 | 11.36% |
| 2025-03-17 | 11.66 | 11.72 | 0.11 | 0.95% | 11.51 | 11.82 | 217129 | 25341.18 | 6.35% |
| 2025-03-14 | 11.03 | 11.61 | 0.45 | 4.03% | 10.72 | 11.79 | 366450 | 40951.29 | 10.72% |
| 2025-03-13 | 12.24 | 11.16 | -1.23 | -9.93% | 11.15 | 12.24 | 462378 | 53072.99 | 13.53% |
| 2025-03-12 | 12.62 | 12.39 | -0.17 | -1.35% | 12.30 | 12.96 | 329445 | 41611.11 | 9.64% |
| 2025-03-11 | 12.79 | 12.56 | -0.36 | -2.79% | 12.09 | 12.99 | 354371 | 43956.76 | 10.37% |
| 2025-03-10 | 13.81 | 12.92 | -0.65 | -4.79% | 12.65 | 14.00 | 327903 | 42865.50 | 9.59% |
| 2025-03-07 | 13.75 | 13.57 | -0.09 | -0.66% | 13.35 | 14.20 | 401661 | 55282.25 | 11.75% |
| 2025-03-06 | 13.05 | 13.66 | 0.31 | 2.32% | 13.05 | 14.58 | 597292 | 82636.93 | 17.48% |
| 2025-03-05 | 12.26 | 13.35 | 1.10 | 8.98% | 12.11 | 13.48 | 675239 | 87841.62 | 19.76% |
| 2025-03-04 | 11.71 | 12.25 | 0.55 | 4.70% | 11.69 | 12.87 | 489661 | 60469.61 | 14.33% |
| 2025-03-03 | 12.19 | 11.70 | -0.88 | -7.00% | 11.51 | 12.58 | 461441 | 55087.69 | 13.50% |
| 2025-02-28 | 13.40 | 12.58 | -1.40 | -10.01% | 12.58 | 14.44 | 442648 | 58453.39 | 12.95% |
| 2025-02-27 | 12.37 | 13.98 | 1.27 | 9.99% | 12.35 | 13.98 | 765188 | 102048.34 | 22.39% |
| 2025-02-26 | 11.43 | 12.71 | 1.15 | 9.95% | 11.11 | 12.72 | 790560 | 94984.20 | 23.13% |
| 2025-02-25 | 10.29 | 11.56 | 1.05 | 9.99% | 10.22 | 11.56 | 247555 | 27866.55 | 7.24% |
| 2025-02-24 | 10.70 | 10.51 | -0.15 | -1.41% | 10.03 | 10.83 | 395756 | 40601.43 | 11.58% |
| 2025-02-21 | 10.97 | 10.66 | -0.76 | -6.65% | 10.32 | 11.25 | 600863 | 64213.43 | 17.58% |
| 2025-02-20 | 11.70 | 11.42 | -0.27 | -2.31% | 11.37 | 12.28 | 450461 | 53171.28 | 13.18% |
| 2025-02-19 | 11.12 | 11.69 | 0.46 | 4.10% | 10.90 | 12.00 | 507880 | 59142.46 | 14.86% |
| 2025-02-18 | 11.08 | 11.23 | -0.34 | -2.94% | 10.98 | 11.63 | 460596 | 51652.82 | 13.48% |
| 2025-02-17 | 11.39 | 11.57 | 0.54 | 4.90% | 10.77 | 12.13 | 524500 | 60085.78 | 15.35% |
| 2025-02-14 | 10.67 | 11.03 | -0.03 | -0.27% | 10.43 | 11.24 | 558261 | 60530.62 | 16.33% |
| 2025-02-13 | 10.62 | 11.06 | 1.01 | 10.05% | 10.62 | 11.06 | 493705 | 54136.32 | 14.45% |
| 2025-02-12 | 10.20 | 10.05 | -0.33 | -3.18% | 9.95 | 10.55 | 435127 | 44189.46 | 12.73% |
| 2025-02-11 | 10.20 | 10.38 | 0.40 | 4.01% | 10.00 | 10.98 | 651215 | 68392.10 | 19.05% |
| 2025-02-10 | 9.63 | 9.98 | 0.26 | 2.67% | 9.38 | 10.13 | 418669 | 40836.85 | 12.25% |
| 2025-02-07 | 9.59 | 9.72 | 0.12 | 1.25% | 9.34 | 10.00 | 536555 | 52095.17 | 15.70% |
| 2025-02-06 | 8.51 | 9.60 | 0.87 | 9.97% | 8.51 | 9.60 | 193338 | 17969.67 | 5.66% |
| 2025-02-05 | 8.63 | 8.73 | 0.11 | 1.28% | 8.21 | 9.00 | 304276 | 25945.77 | 8.90% |
| 2025-01-27 | 9.06 | 8.62 | -0.75 | -8.00% | 8.43 | 9.17 | 260015 | 22735.00 | 7.61% |
| 2025-01-24 | 9.40 | 9.37 | -0.29 | -3.00% | 8.69 | 9.49 | 573050 | 51939.77 | 16.77% |
| 2025-01-23 | 8.70 | 9.66 | 0.88 | 10.02% | 8.68 | 9.66 | 731371 | 69063.75 | 21.40% |
| 2025-01-22 | 8.25 | 8.78 | 0.42 | 5.02% | 8.13 | 9.20 | 420722 | 36888.68 | 12.31% |
| 2025-01-21 | 8.44 | 8.36 | -0.03 | -0.36% | 8.15 | 8.64 | 127553 | 10649.00 | 3.73% |
| 2025-01-20 | 8.48 | 8.39 | 0.02 | 0.24% | 8.21 | 8.70 | 164016 | 13793.45 | 4.80% |
| 2025-01-17 | 8.50 | 8.37 | -0.28 | -3.24% | 8.31 | 8.86 | 216641 | 18543.16 | 6.34% |
| 2025-01-16 | 8.53 | 8.65 | 0.02 | 0.23% | 8.51 | 9.00 | 209007 | 18186.62 | 6.12% |
| 2025-01-15 | 8.60 | 8.63 | -0.08 | -0.92% | 8.54 | 8.92 | 240680 | 20987.13 | 7.04% |
| 2025-01-14 | 8.32 | 8.71 | 0.35 | 4.19% | 8.10 | 8.78 | 336451 | 28534.75 | 9.84% |
| 2025-01-13 | 7.75 | 8.36 | 0.39 | 4.89% | 7.66 | 8.60 | 330722 | 27291.71 | 9.68% |
| 2025-01-10 | 8.17 | 7.97 | -0.18 | -2.21% | 7.95 | 8.50 | 300594 | 24737.57 | 8.80% |
| 2025-01-09 | 7.75 | 8.15 | 0.33 | 4.22% | 7.68 | 8.22 | 275000 | 22164.31 | 8.05% |
| 2025-01-08 | 7.51 | 7.82 | 0.26 | 3.44% | 7.33 | 7.87 | 188628 | 14366.09 | 5.52% |
| 2025-01-07 | 7.56 | 7.56 | 0.02 | 0.27% | 7.27 | 7.62 | 127045 | 9442.86 | 3.72% |
| 2025-01-06 | 7.42 | 7.54 | 0.13 | 1.75% | 7.20 | 7.68 | 134033 | 10055.43 | 3.92% |
| 2025-01-03 | 7.77 | 7.41 | -0.37 | -4.76% | 7.36 | 7.83 | 155342 | 11666.22 | 4.55% |
| 2025-01-02 | 7.55 | 7.78 | 0.19 | 2.50% | 7.50 | 8.12 | 216380 | 16975.69 | 6.33% |
| 2024-12-31 | 7.71 | 7.59 | -0.12 | -1.56% | 7.54 | 7.78 | 98817 | 7564.70 | 2.89% |
| 2024-12-30 | 7.91 | 7.71 | -0.26 | -3.26% | 7.68 | 7.94 | 112102 | 8696.02 | 3.28% |
上证大盘股票行情在线 K线走势图
