大元泵业 (603757) - 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
2026-05-06	50.90	51.24	0.66	1.30%	50.74	51.93	117226	60246	6.28%
2026-04-30	50.89	50.58	-0.62	-1.21%	49.95	51.50	72642	36678	3.89%
2026-04-29	46.96	51.20	2.42	4.96%	46.87	52.89	129210	65696	6.93%
2026-04-28	50.53	48.78	-2.27	-4.45%	48.40	50.99	79562	39206	4.26%
2026-04-27	50.79	51.05	0.23	0.45%	50.02	52.49	106852	55035	5.73%
2026-04-24	52.98	50.82	-1.76	-3.35%	49.79	53.50	104507	53377	5.60%
2026-04-23	53.78	52.58	-1.09	-2.03%	52.20	55.43	112143	59826	6.01%
2026-04-22	54.98	53.67	-0.66	-1.21%	51.44	55.59	172359	91764	9.24%
2026-04-21	54.00	54.33	-4.27	-7.29%	52.88	55.56	210370	114153	11.28%
2026-04-20	55.89	58.60	2.74	4.91%	55.86	61.18	244646	143255	13.11%
2026-04-17	56.27	55.86	-0.42	-0.75%	55.00	57.01	168037	94053	9.01%
2026-04-16	57.20	56.28	-1.60	-2.76%	56.07	59.18	174353	99539	9.35%
2026-04-15	55.90	57.88	1.81	3.23%	54.00	58.29	232329	130845	12.45%
2026-04-14	55.89	56.07	0.18	0.32%	55.02	57.51	212011	118912	11.37%
2026-04-13	54.79	55.89	0.78	1.42%	54.72	57.60	217783	122688	11.67%
2026-04-10	53.00	55.11	0.95	1.75%	52.86	58.69	342658	189865	18.37%
2026-04-09	48.88	54.16	4.92	9.99%	48.09	54.16	291444	149541	15.62%
2026-04-08	45.21	49.24	4.48	10.01%	45.21	49.24	187519	88918	10.05%
2026-04-07	43.20	44.76	1.57	3.64%	42.96	45.85	179522	80361	9.62%
2026-04-03	41.20	43.19	1.94	4.70%	41.15	45.38	216494	95338	11.61%
2026-04-02	41.66	41.25	-0.74	-1.76%	40.27	42.47	98686	40842	5.29%
2026-04-01	41.54	41.99	1.67	4.14%	40.81	42.92	110235	46121	5.91%
2026-03-31	44.29	40.32	-4.25	-9.54%	40.12	44.89	176135	73521	9.44%
2026-03-30	43.57	44.57	0.23	0.52%	42.80	45.55	90510	39914	4.85%
2026-03-27	43.59	44.34	-0.26	-0.58%	42.19	45.31	125452	54763	6.72%
2026-03-26	42.89	44.60	0.48	1.09%	40.28	47.50	216024	94881	11.58%
2026-03-25	44.41	44.12	0.59	1.36%	43.38	45.99	114157	50958	6.12%
2026-03-24	44.10	43.53	0.53	1.23%	42.14	44.73	103458	44944	5.55%
2026-03-23	46.14	43.00	-4.15	-8.80%	42.58	46.68	142950	63765	7.66%
2026-03-20	50.04	47.15	-2.30	-4.65%	47.00	50.50	160988	78302	8.63%
2026-03-19	48.54	49.45	0.74	1.52%	48.02	51.66	259315	130156	13.90%
2026-03-18	45.40	48.71	4.43	10.00%	45.07	48.71	101998	47974	5.47%
2026-03-17	49.00	44.28	-4.01	-8.30%	44.08	49.39	157491	71757	8.44%
2026-03-16	49.62	48.29	-0.76	-1.55%	46.75	49.70	144546	68946	7.75%
2026-03-13	48.00	49.05	-0.33	-0.67%	47.77	51.90	251787	125455	13.50%
2026-03-12	48.20	49.38	1.95	4.11%	48.19	51.41	373997	186081	20.05%
2026-03-11	43.35	47.43	4.31	10.00%	43.31	47.43	144850	68135	7.76%
2026-03-10	40.71	43.12	3.16	7.91%	40.71	43.39	111278	47191	5.97%
2026-03-09	41.85	39.96	-3.12	-7.24%	38.77	41.85	97534	38821	5.23%
2026-03-06	42.74	43.08	-0.36	-0.83%	42.46	43.78	57915	24918	3.10%
2026-03-05	43.88	43.44	0.35	0.81%	43.10	44.96	76131	33513	4.08%
2026-03-04	42.66	43.09	-0.70	-1.60%	42.50	44.58	79654	34531	4.27%
2026-03-03	46.62	43.79	-1.91	-4.18%	43.03	47.38	133262	60279	7.14%
2026-03-02	43.50	45.70	0.40	0.88%	43.50	46.23	127143	57541	6.82%
2026-02-27	44.80	45.30	-1.12	-2.41%	43.28	46.00	137576	61029	7.37%
2026-02-26	44.29	46.42	1.69	3.78%	43.89	47.55	214468	98279	11.50%
2026-02-25	43.04	44.73	1.69	3.93%	42.80	44.80	150143	66341	8.05%
2026-02-24	42.70	43.04	0.04	0.09%	41.33	43.90	111425	47526	5.97%
2026-02-13	44.98	43.00	-1.45	-3.26%	42.45	45.67	221199	97612	11.86%
2026-02-12	44.45	44.45	4.04	10.00%	44.45	44.45	92456	41096	4.96%
2026-02-11	40.49	40.41	-0.21	-0.52%	40.32	41.18	22638	9186	1.21%
2026-02-10	40.13	40.62	-0.13	-0.32%	40.13	41.62	35546	14555	1.91%
2026-02-09	40.45	40.75	0.70	1.75%	40.08	41.00	29813	12133	1.60%
2026-02-06	39.50	40.05	0.39	0.98%	39.35	40.59	31098	12507	1.67%
2026-02-05	40.07	39.66	-0.87	-2.15%	39.53	40.73	30744	12248	1.65%
2026-02-04	40.40	40.53	-0.36	-0.88%	40.02	40.88	26468	10694	1.42%
2026-02-03	39.70	40.89	1.19	3.00%	39.57	40.95	44760	18056	2.40%
2026-02-02	40.33	39.70	-0.84	-2.07%	39.59	40.80	28784	11579	1.54%
2026-01-30	39.96	40.54	0.46	1.15%	39.79	40.86	38659	15611	2.07%
2026-01-29	41.77	40.08	-2.21	-5.23%	40.06	41.79	67455	27418	3.62%
2026-01-28	41.01	42.29	1.22	2.97%	40.60	42.51	82053	34300	4.40%
2026-01-27	41.00	41.07	-0.48	-1.16%	39.55	41.50	53702	21752	2.88%