大业股份 (603278) - 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
2026-05-08	14.00	14.91	1.36	10.04%	13.41	14.91	616436	86755	18.04%
2026-05-07	12.41	13.55	1.23	9.98%	12.21	13.55	412111	53418	12.06%
2026-05-06	11.34	12.32	1.12	10.00%	11.29	12.32	187425	22706	5.48%
2026-04-30	11.10	11.20	-0.44	-3.78%	10.82	11.39	243855	27122	7.14%
2026-04-29	11.44	11.64	0.20	1.75%	11.30	11.87	183093	21293	5.36%
2026-04-28	12.00	11.44	-0.47	-3.95%	11.36	12.04	211701	24456	6.19%
2026-04-27	12.26	11.91	-0.54	-4.34%	11.75	12.30	280265	33347	8.20%
2026-04-24	12.82	12.45	-0.75	-5.68%	12.30	12.88	361623	45254	10.58%
2026-04-23	12.70	13.20	0.38	2.96%	12.38	13.40	542123	70251	15.86%
2026-04-22	12.80	12.82	-0.42	-3.17%	12.50	13.09	467928	60079	13.69%
2026-04-21	12.32	13.24	0.59	4.66%	12.31	13.91	677309	89032	19.82%
2026-04-20	12.29	12.65	0.64	5.33%	12.12	12.95	708987	88022	20.75%
2026-04-17	10.95	12.01	1.09	9.98%	10.95	12.01	273768	31768	8.01%
2026-04-16	10.84	10.92	0.09	0.83%	10.83	11.00	54079	5902	1.58%
2026-04-15	10.99	10.83	-0.07	-0.64%	10.83	11.04	66645	7275	1.95%
2026-04-14	10.87	10.90	0.10	0.93%	10.70	10.91	73450	7936	2.15%
2026-04-13	10.70	10.80	0.01	0.09%	10.70	10.87	43481	4689	1.27%
2026-04-10	10.73	10.79	0.08	0.75%	10.73	11.01	63247	6879	1.85%
2026-04-09	10.90	10.71	-0.28	-2.55%	10.68	10.90	60136	6470	1.76%
2026-04-08	10.79	10.99	0.40	3.78%	10.78	10.99	74226	8094	2.17%
2026-04-07	10.49	10.59	0.10	0.95%	10.47	10.70	49361	5235	1.44%
2026-04-03	10.82	10.49	-0.32	-2.96%	10.44	10.85	43402	4578	1.27%
2026-04-02	10.91	10.81	-0.19	-1.73%	10.72	11.02	48504	5257	1.42%
2026-04-01	10.94	11.00	0.06	0.55%	10.81	11.11	60612	6625	1.77%
2026-03-31	10.98	10.94	-0.05	-0.45%	10.93	11.25	76173	8440	2.23%
2026-03-30	10.71	10.99	0.18	1.67%	10.69	11.10	79060	8638	2.31%
2026-03-27	10.55	10.81	0.13	1.22%	10.54	10.81	49272	5288	1.44%
2026-03-26	10.98	10.68	-0.19	-1.75%	10.61	11.00	58464	6284	1.71%
2026-03-25	10.77	10.87	0.17	1.59%	10.73	10.89	67161	7269	1.97%
2026-03-24	10.51	10.70	0.40	3.88%	10.31	10.73	92643	9756	2.71%
2026-03-23	10.73	10.30	-0.53	-4.89%	10.20	10.80	101430	10645	2.97%
2026-03-20	11.14	10.83	-0.29	-2.61%	10.83	11.21	63472	6965	1.86%
2026-03-19	11.30	11.12	-0.30	-2.63%	11.05	11.34	65691	7328	1.92%
2026-03-18	11.23	11.42	0.19	1.69%	11.16	11.44	57326	6471	1.68%
2026-03-17	11.43	11.23	-0.24	-2.09%	11.23	11.57	55266	6304	1.62%
2026-03-16	11.30	11.47	0.09	0.79%	11.30	11.53	57332	6541	1.68%
2026-03-13	11.42	11.38	-0.13	-1.13%	11.35	11.60	66821	7650	1.96%
2026-03-12	11.73	11.51	-0.22	-1.88%	11.47	11.75	65780	7606	1.92%
2026-03-11	11.93	11.73	-0.16	-1.35%	11.68	12.00	56152	6616	1.64%
2026-03-10	11.79	11.89	0.20	1.71%	11.77	11.94	64240	7629	1.88%
2026-03-09	11.58	11.69	-0.10	-0.85%	11.46	11.72	79631	9224	2.33%
2026-03-06	11.65	11.79	0.03	0.26%	11.62	11.88	70036	8271	2.05%
2026-03-05	11.79	11.76	0.21	1.82%	11.69	11.95	94568	11163	2.77%
2026-03-04	11.49	11.55	-0.10	-0.86%	11.40	11.78	87723	10162	2.57%
2026-03-03	12.27	11.65	-0.61	-4.98%	11.60	12.38	140829	16793	4.12%
2026-03-02	12.47	12.26	-0.34	-2.70%	12.16	12.55	121062	14919	3.54%
2026-02-27	12.46	12.60	0.10	0.80%	12.42	12.62	78072	9806	2.28%
2026-02-26	12.69	12.50	-0.24	-1.88%	12.45	12.73	105891	13280	3.10%
2026-02-25	12.55	12.74	0.19	1.51%	12.45	12.78	107383	13642	3.14%
2026-02-24	12.62	12.55	0.09	0.72%	12.44	12.66	82779	10395	2.42%
2026-02-13	12.47	12.46	-0.06	-0.48%	12.46	12.74	116214	14620	3.40%
2026-02-12	12.62	12.52	-0.10	-0.79%	12.50	12.77	100441	12668	2.94%
2026-02-11	12.80	12.62	-0.16	-1.25%	12.61	12.87	95775	12193	2.80%
2026-02-10	12.88	12.78	-0.10	-0.78%	12.62	12.89	103059	13140	3.02%
2026-02-09	12.82	12.88	0.15	1.18%	12.73	12.99	125127	16056	3.66%
2026-02-06	12.55	12.73	0.08	0.63%	12.50	12.85	136829	17422	4.00%
2026-02-05	12.59	12.65	-0.03	-0.24%	12.40	12.71	99194	12491	2.90%
2026-02-04	12.70	12.68	-0.05	-0.39%	12.57	12.95	149062	18972	4.36%
2026-02-03	12.24	12.73	0.58	4.77%	12.23	12.73	189976	23798	5.56%
2026-02-02	12.20	12.15	-0.26	-2.10%	12.15	12.51	130919	16140	3.83%
2026-01-30	12.32	12.41	0.05	0.40%	12.09	12.45	141638	17407	4.14%
2026-01-29	12.39	12.36	-0.09	-0.72%	12.30	12.65	140910	17556	4.12%