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 |
|---|
| 2025-08-01 | 9.97 | 9.99 | -0.02 | -0.20% | 9.90 | 10.10 | 70443 | 7039.96 | 2.06% |
| 2025-07-31 | 9.96 | 10.01 | 0.01 | 0.10% | 9.96 | 10.13 | 78459 | 7889.07 | 2.30% |
| 2025-07-30 | 10.14 | 10.00 | -0.18 | -1.77% | 9.95 | 10.20 | 111545 | 11197.14 | 3.26% |
| 2025-07-29 | 10.21 | 10.18 | -0.08 | -0.78% | 10.13 | 10.28 | 87744 | 8932.18 | 2.57% |
| 2025-07-28 | 10.08 | 10.26 | 0.18 | 1.79% | 10.06 | 10.40 | 131796 | 13492.69 | 3.86% |
| 2025-07-25 | 10.16 | 10.08 | -0.08 | -0.79% | 10.03 | 10.20 | 133321 | 13448.27 | 3.90% |
| 2025-07-24 | 10.26 | 10.16 | -0.10 | -0.97% | 10.14 | 10.38 | 187227 | 19141.05 | 5.48% |
| 2025-07-23 | 10.38 | 10.26 | -0.17 | -1.63% | 10.22 | 10.85 | 248858 | 25937.22 | 7.28% |
| 2025-07-22 | 10.02 | 10.43 | 0.18 | 1.76% | 10.02 | 10.83 | 294679 | 30616.97 | 8.62% |
| 2025-07-21 | 10.00 | 10.25 | 0.34 | 3.43% | 9.95 | 10.25 | 209335 | 21189.63 | 6.13% |
| 2025-07-18 | 10.13 | 9.91 | -0.22 | -2.17% | 9.83 | 10.13 | 200699 | 19894.85 | 5.87% |
| 2025-07-17 | 9.68 | 10.13 | 0.41 | 4.22% | 9.57 | 10.15 | 249868 | 24756.95 | 7.31% |
| 2025-07-16 | 9.52 | 9.72 | 0.17 | 1.78% | 9.43 | 9.77 | 214436 | 20738.55 | 6.27% |
| 2025-07-15 | 9.85 | 9.55 | 0.16 | 1.70% | 9.39 | 9.86 | 260252 | 24901.69 | 7.62% |
| 2025-07-14 | 9.25 | 9.39 | 0.14 | 1.51% | 9.25 | 9.43 | 101307 | 9478.18 | 2.96% |
| 2025-07-11 | 9.19 | 9.25 | 0.07 | 0.76% | 9.13 | 9.33 | 79492 | 7338.52 | 2.33% |
| 2025-07-10 | 9.19 | 9.18 | -0.06 | -0.65% | 9.10 | 9.25 | 77166 | 7075.43 | 2.26% |
| 2025-07-09 | 9.35 | 9.24 | 0.02 | 0.22% | 9.21 | 9.48 | 116062 | 10826.08 | 3.40% |
| 2025-07-08 | 9.05 | 9.22 | 0.17 | 1.88% | 9.02 | 9.27 | 77704 | 7126.14 | 2.27% |
| 2025-07-07 | 9.00 | 9.05 | 0.07 | 0.78% | 8.93 | 9.05 | 37501 | 3383.55 | 1.10% |
| 2025-07-04 | 9.17 | 8.98 | -0.19 | -2.07% | 8.95 | 9.17 | 79147 | 7150.64 | 2.32% |
| 2025-07-03 | 9.18 | 9.17 | -0.02 | -0.22% | 9.12 | 9.24 | 54727 | 5024.62 | 1.60% |
| 2025-07-02 | 9.23 | 9.19 | -0.03 | -0.33% | 9.11 | 9.25 | 63307 | 5805.94 | 1.85% |
| 2025-07-01 | 9.17 | 9.22 | 0.12 | 1.32% | 9.05 | 9.23 | 106921 | 9769.19 | 3.13% |
| 2025-06-30 | 9.13 | 9.10 | 0.02 | 0.22% | 9.06 | 9.15 | 55450 | 5049.89 | 1.62% |
| 2025-06-27 | 9.05 | 9.08 | 0.00 | 0.00% | 9.05 | 9.19 | 63439 | 5772.78 | 1.86% |
| 2025-06-26 | 9.17 | 9.08 | -0.09 | -0.98% | 9.08 | 9.27 | 77020 | 7054.27 | 2.25% |
| 2025-06-25 | 9.13 | 9.17 | 0.04 | 0.44% | 9.07 | 9.23 | 88836 | 8125.21 | 2.60% |
| 2025-06-24 | 8.88 | 9.13 | 0.27 | 3.05% | 8.87 | 9.20 | 83571 | 7605.03 | 2.45% |
| 2025-06-23 | 8.72 | 8.86 | 0.12 | 1.37% | 8.65 | 8.88 | 40849 | 3604.05 | 1.20% |
| 2025-06-20 | 8.85 | 8.74 | -0.17 | -1.91% | 8.67 | 8.95 | 69320 | 6079.89 | 2.03% |
| 2025-06-19 | 8.98 | 8.91 | -0.14 | -1.55% | 8.85 | 9.12 | 62251 | 5590.51 | 1.82% |
| 2025-06-18 | 9.12 | 9.05 | -0.03 | -0.33% | 8.97 | 9.12 | 43928 | 3964.39 | 1.29% |
| 2025-06-17 | 9.16 | 9.08 | -0.08 | -0.87% | 9.04 | 9.20 | 55091 | 5010.99 | 1.61% |
| 2025-06-16 | 8.89 | 9.16 | 0.28 | 3.15% | 8.89 | 9.18 | 65480 | 5956.65 | 1.92% |
| 2025-06-13 | 9.08 | 8.88 | -0.25 | -2.74% | 8.88 | 9.12 | 75664 | 6781.32 | 2.21% |
| 2025-06-12 | 9.16 | 9.13 | -0.06 | -0.65% | 9.05 | 9.18 | 47226 | 4313.54 | 1.38% |
| 2025-06-11 | 9.24 | 9.19 | 0.03 | 0.33% | 9.15 | 9.26 | 59789 | 5503.14 | 1.75% |
| 2025-06-10 | 9.40 | 9.16 | -0.23 | -2.45% | 9.05 | 9.47 | 99505 | 9146.95 | 2.91% |
| 2025-06-09 | 9.33 | 9.39 | 0.13 | 1.40% | 9.29 | 9.45 | 68031 | 6385.31 | 1.99% |
| 2025-06-06 | 9.19 | 9.26 | 0.02 | 0.22% | 9.17 | 9.44 | 62355 | 5771.89 | 1.82% |
| 2025-06-05 | 9.17 | 9.24 | 0.07 | 0.76% | 9.06 | 9.28 | 61181 | 5626.88 | 1.79% |
| 2025-06-04 | 9.15 | 9.17 | 0.08 | 0.88% | 9.07 | 9.27 | 52643 | 4830.09 | 1.54% |
| 2025-06-03 | 9.08 | 9.09 | 0.03 | 0.33% | 8.99 | 9.14 | 46497 | 4228.13 | 1.36% |
| 2025-05-30 | 9.40 | 9.06 | -0.33 | -3.51% | 9.06 | 9.40 | 89615 | 8188.39 | 2.62% |
| 2025-05-29 | 9.26 | 9.39 | 0.08 | 0.86% | 9.24 | 9.49 | 76750 | 7213.91 | 2.25% |
| 2025-05-28 | 9.30 | 9.31 | 0.01 | 0.11% | 9.27 | 9.46 | 64880 | 6062.58 | 1.90% |
| 2025-05-27 | 9.39 | 9.30 | -0.09 | -0.96% | 9.20 | 9.39 | 63251 | 5882.02 | 1.85% |
| 2025-05-26 | 9.40 | 9.39 | 0.05 | 0.54% | 9.27 | 9.43 | 63887 | 5977.09 | 1.87% |
| 2025-05-23 | 9.41 | 9.34 | -0.15 | -1.58% | 9.33 | 9.67 | 104838 | 9938.95 | 3.07% |
| 2025-05-22 | 9.61 | 9.49 | -0.25 | -2.57% | 9.48 | 9.73 | 90170 | 8624.62 | 2.64% |
| 2025-05-21 | 9.72 | 9.74 | -0.07 | -0.71% | 9.52 | 9.76 | 113865 | 10968.27 | 3.33% |
| 2025-05-20 | 9.95 | 9.81 | -0.24 | -2.39% | 9.70 | 10.00 | 183717 | 18083.96 | 5.38% |
| 2025-05-19 | 10.29 | 10.05 | -0.31 | -2.99% | 9.86 | 10.33 | 158057 | 15800.77 | 4.62% |
| 2025-05-16 | 10.02 | 10.36 | 0.49 | 4.96% | 9.76 | 10.78 | 295473 | 30492.30 | 8.65% |
| 2025-05-15 | 10.09 | 9.87 | -0.22 | -2.18% | 9.73 | 10.10 | 145379 | 14357.04 | 4.25% |
| 2025-05-14 | 10.17 | 10.09 | -0.09 | -0.88% | 10.01 | 10.20 | 133516 | 13490.35 | 3.91% |
| 2025-05-13 | 10.55 | 10.18 | -0.25 | -2.40% | 10.11 | 10.59 | 144898 | 14849.59 | 4.24% |
| 2025-05-12 | 10.51 | 10.43 | 0.24 | 2.36% | 10.23 | 10.60 | 181417 | 18838.57 | 5.31% |
| 2025-05-09 | 10.84 | 10.19 | -0.65 | -6.00% | 10.14 | 10.84 | 236181 | 24423.24 | 6.91% |
| 2025-05-08 | 10.52 | 10.84 | 0.55 | 5.34% | 10.52 | 11.32 | 399843 | 43525.97 | 11.70% |
| 2025-05-07 | 10.38 | 10.29 | 0.11 | 1.08% | 10.14 | 10.55 | 339520 | 35130.66 | 9.93% |
| 2025-05-06 | 9.85 | 10.18 | 0.50 | 5.17% | 9.49 | 10.65 | 423096 | 43011.30 | 12.38% |
| 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% |
上证大盘股票行情在线 K线走势图
