大商股份 (600694) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.37	14.55	0.23	1.61%	14.31	14.58	31031	4499	0.82%
2026-08-19	14.52	14.32	-0.20	-1.38%	14.28	14.53	24106	3471	0.64%
2026-08-18	14.39	14.52	0.12	0.83%	14.34	14.54	23737	3429	0.63%
2026-08-17	14.31	14.40	0.12	0.84%	14.19	14.42	33175	4753	0.88%
2026-08-14	14.37	14.28	-0.11	-0.76%	14.17	14.38	26969	3848	0.71%
2026-08-13	14.58	14.39	-0.18	-1.24%	14.34	14.59	28280	4082	0.75%
2026-08-12	14.51	14.57	0.06	0.41%	14.43	14.62	29646	4308	0.78%
2026-08-11	14.58	14.51	-0.07	-0.48%	14.45	14.66	24464	3557	0.65%
2026-08-10	14.35	14.58	0.15	1.04%	14.32	14.71	44299	6470	1.17%
2026-08-07	14.56	14.43	-0.19	-1.30%	14.32	14.60	46867	6749	1.24%
2026-08-06	14.57	14.62	0.00	0.00%	14.47	14.66	33374	4858	0.88%
2026-08-05	14.70	14.62	-0.06	-0.41%	14.54	14.75	43987	6437	1.16%
2026-08-04	14.98	14.68	-0.30	-2.00%	14.63	15.15	53507	7918	1.41%
2026-08-03	14.71	14.98	0.27	1.84%	14.69	15.15	56759	8497	1.50%
2026-07-31	14.53	14.71	0.04	0.27%	14.50	14.74	39501	5771	1.04%
2026-07-30	14.46	14.67	0.14	0.96%	14.46	14.77	46974	6884	1.24%
2026-07-29	14.24	14.53	0.24	1.68%	14.24	14.60	44395	6444	1.17%
2026-07-28	14.14	14.29	0.16	1.13%	14.08	14.31	32166	4579	0.85%
2026-07-27	13.98	14.13	0.10	0.71%	13.88	14.22	31073	4391	0.82%
2026-07-24	14.30	14.03	-0.36	-2.50%	14.01	14.35	32014	4518	0.85%
2026-07-23	14.17	14.39	0.22	1.55%	14.06	14.44	31662	4514	0.84%
2026-07-22	14.31	14.17	-0.13	-0.91%	13.98	14.31	44651	6303	1.18%
2026-07-21	14.58	14.30	-0.28	-1.92%	14.22	14.73	58686	8490	1.55%
2026-07-20	14.60	14.58	-0.04	-0.27%	14.42	14.82	57632	8422	1.52%
2026-07-17	14.82	14.62	-0.10	-0.68%	14.54	14.98	46996	6946	1.24%
2026-07-16	14.72	14.72	-0.03	-0.20%	14.61	14.84	32856	4837	0.87%
2026-07-15	14.37	14.75	0.26	1.79%	14.37	14.81	39774	5849	1.05%
2026-07-14	14.30	14.49	0.36	2.55%	14.11	14.56	51063	7337	1.35%
2026-07-13	13.98	14.13	0.09	0.64%	13.90	14.19	30753	4328	0.81%
2026-07-10	13.96	14.04	0.08	0.57%	13.81	14.17	29464	4135	0.78%
2026-07-09	14.09	13.96	-0.13	-0.92%	13.89	14.17	23421	3279	0.62%
2026-07-08	14.00	14.09	-0.03	-0.21%	13.94	14.19	19759	2779	0.52%
2026-07-07	14.41	14.12	-0.26	-1.81%	13.95	14.41	30954	4361	0.82%
2026-07-06	14.14	14.38	0.23	1.63%	14.05	14.43	36360	5197	0.96%
2026-07-03	13.68	14.15	0.47	3.44%	13.65	14.19	50935	7151	1.34%
2026-07-02	13.51	13.68	0.18	1.33%	13.44	13.77	37980	5182	1.00%
2026-07-01	13.23	13.50	0.27	2.04%	13.15	13.60	41346	5551	1.09%
2026-06-30	13.57	13.23	-0.30	-2.22%	13.19	13.57	28826	3831	0.76%
2026-06-29	13.29	13.53	0.20	1.50%	12.97	13.60	37175	4961	0.98%
2026-06-26	13.65	13.33	-0.31	-2.27%	13.30	13.65	36297	4860	0.96%
2026-06-25	13.87	13.64	-0.22	-1.59%	13.59	13.88	36468	4992	0.96%
2026-06-24	14.16	13.86	-0.30	-2.12%	13.85	14.30	29984	4185	0.79%
2026-06-23	14.04	14.16	0.05	0.35%	14.04	14.42	35098	5002	0.93%
2026-06-22	14.02	14.11	-0.01	-0.07%	13.73	14.29	34493	4814	0.91%
2026-06-18	14.18	14.12	-0.16	-1.12%	14.02	14.36	28162	3993	0.74%
2026-06-17	14.60	14.28	-0.32	-2.19%	14.19	14.65	28311	4056	0.75%
2026-06-16	14.77	14.60	-0.19	-1.28%	14.48	14.77	28726	4196	0.76%
2026-06-15	14.68	14.79	0.13	0.89%	14.59	14.84	36648	5390	0.97%
2026-06-12	14.36	14.66	0.24	1.66%	14.33	14.70	43131	6283	1.14%
2026-06-11	14.31	14.42	0.02	0.14%	14.15	14.44	35268	5036	0.93%
2026-06-10	14.13	14.40	0.26	1.84%	13.90	14.41	42628	6060	1.13%
2026-06-09	14.40	14.14	-0.16	-1.12%	14.10	14.42	33465	4756	0.88%
2026-06-08	14.54	14.30	-0.34	-2.32%	14.23	14.68	39335	5675	1.04%
2026-06-05	14.40	14.64	0.24	1.67%	14.40	14.83	45313	6649	1.20%
2026-06-04	14.77	14.40	-0.49	-3.29%	14.30	14.90	50528	7331	1.33%
2026-06-03	15.15	14.89	-0.34	-2.23%	14.71	15.16	57664	8541	1.52%
2026-06-02	15.55	15.23	-0.39	-2.50%	15.10	15.62	60715	9300	1.60%
2026-06-01	15.06	15.62	0.56	3.72%	14.81	15.66	75310	11621	1.99%
2026-05-29	14.61	15.06	0.38	2.59%	14.56	15.32	74570	11175	2.17%
2026-05-28	17.24	17.15	-0.13	-0.75%	17.03	17.30	43183	7402	1.25%
2026-05-27	17.68	17.28	-0.39	-2.21%	17.09	17.70	48049	8308	1.40%
2026-05-26	17.61	17.67	0.02	0.11%	17.52	17.76	28338	4993	0.82%
2026-05-25	17.65	17.65	0.17	0.97%	17.48	17.72	31379	5523	0.91%
2026-05-22	17.29	17.48	0.27	1.57%	17.12	17.57	26879	4676	0.78%
2026-05-21	17.69	17.21	-0.41	-2.33%	17.18	17.69	40935	7159	1.19%
2026-05-20	17.76	17.62	-0.13	-0.73%	17.42	17.79	42093	7392	1.22%
2026-05-19	17.53	17.75	0.26	1.49%	17.42	17.88	50605	8947	1.47%
2026-05-18	17.97	17.49	-0.48	-2.67%	17.30	17.97	61904	10861	1.80%
2026-05-15	17.81	17.97	0.12	0.67%	17.73	18.10	57612	10335	1.67%
2026-05-14	18.37	17.85	-0.49	-2.67%	17.82	18.37	68490	12312	1.99%
2026-05-13	18.35	18.34	-0.14	-0.76%	18.30	18.73	68250	12632	1.98%
2026-05-12	18.34	18.48	0.04	0.22%	18.01	18.50	61720	11263	1.79%