大业股份

603278
🏛️ 中国 →
10.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.56 12.67 12.01 12.05 5.2M
2021-12-30 12.44 13.00 12.39 12.48 6.7M
2021-12-29 12.79 12.80 12.19 12.39 4.6M
2021-12-28 11.89 12.87 11.58 12.52 8.4M
2021-12-27 11.90 12.16 11.71 11.89 6.3M
2021-12-24 12.11 12.20 11.43 11.90 9.7M
2021-12-23 11.12 12.12 10.90 12.12 8.5M
2021-12-22 10.80 11.10 10.60 11.02 2.4M
2021-12-21 10.88 11.04 10.70 10.80 1.8M
2021-12-20 11.15 11.29 10.77 10.87 3.0M
2021-12-17 10.98 11.42 10.90 11.26 4.1M
2021-12-16 10.70 10.99 10.64 10.94 1.9M
2021-12-15 10.88 11.07 10.70 10.77 2.5M
2021-12-14 10.75 10.82 10.57 10.67 1.4M
2021-12-13 11.10 11.27 10.59 10.72 4.3M
2021-12-10 10.85 11.38 10.82 11.13 3.5M
2021-12-09 11.19 11.27 10.80 10.93 2.8M
2021-12-08 11.09 11.23 10.86 11.17 2.9M
2021-12-07 11.27 11.36 10.80 11.20 5.6M
2021-12-06 11.80 11.98 11.20 11.27 7.5M
2021-12-03 11.36 11.89 11.32 11.83 8.1M
2021-12-02 11.12 11.65 10.90 11.25 8.1M
2021-12-01 10.62 11.16 10.56 11.06 6.3M
2021-11-30 10.61 10.73 10.50 10.67 3.7M
2021-11-29 10.11 10.75 10.05 10.53 6.2M
2021-11-26 10.35 10.48 10.17 10.35 3.3M
2021-11-25 10.35 10.43 10.14 10.35 4.7M
2021-11-24 10.44 10.44 10.17 10.32 3.1M
2021-11-23 10.28 10.46 10.14 10.32 3.8M
2021-11-22 10.49 10.51 10.13 10.23 4.7M
2021-11-19 9.95 10.61 9.80 10.47 8.7M
2021-11-18 10.32 10.42 9.90 10.04 6.9M
2021-11-17 9.95 10.35 9.90 10.30 11.8M
2021-11-16 9.88 10.41 9.80 10.15 13.7M
2021-11-15 8.86 9.74 8.86 9.74 3.7M
2021-11-12 8.61 8.90 8.54 8.85 2.6M
2021-11-11 8.53 8.68 8.47 8.61 1.6M
2021-11-10 8.44 8.55 8.32 8.51 2.1M
2021-11-09 8.24 8.45 8.13 8.44 2.3M
2021-11-08 8.20 8.28 8.03 8.21 1.4M
2021-11-05 8.25 8.25 8.12 8.18 1.3M
2021-11-04 8.14 8.29 8.14 8.24 1.3M
2021-11-03 8.17 8.25 8.06 8.14 1.6M
2021-11-02 8.36 8.45 8.11 8.15 1.7M
2021-11-01 8.39 8.47 8.20 8.36 2.1M
2021-10-29 8.22 8.37 8.10 8.34 2.2M
2021-10-28 8.33 8.39 8.05 8.20 4.4M
2021-10-27 9.01 9.16 8.24 8.39 7.4M
2021-10-26 9.10 9.22 9.08 9.16 1.4M
2021-10-25 9.25 9.28 9.04 9.10 1.6M
2021-10-22 9.35 9.49 9.20 9.27 1.7M
2021-10-21 9.56 9.66 9.41 9.41 2.0M
2021-10-20 9.54 9.78 9.38 9.56 2.0M
2021-10-19 9.48 9.64 9.39 9.55 2.2M
2021-10-18 9.39 9.53 9.21 9.48 2.1M
2021-10-15 9.56 9.56 9.35 9.38 1.8M
2021-10-14 9.45 9.60 9.30 9.47 1.6M
2021-10-13 9.49 9.69 9.42 9.46 2.5M
2021-10-12 9.56 9.66 9.30 9.49 2.8M
2021-10-11 9.40 9.64 9.30 9.56 2.7M
2021-10-08 9.10 9.49 9.10 9.38 3.6M
2021-09-30 8.90 9.32 8.90 9.27 3.2M
2021-09-29 9.18 9.32 8.89 8.90 4.7M
2021-09-28 9.61 9.61 9.06 9.20 4.4M
2021-09-27 10.55 10.55 9.50 9.50 6.5M
2021-09-24 10.73 10.88 10.50 10.56 4.2M
2021-09-23 10.82 10.97 10.40 10.62 4.4M
2021-09-22 10.26 10.84 10.26 10.82 3.6M
2021-09-17 10.70 10.88 10.22 10.41 3.8M
2021-09-16 10.68 11.14 10.52 10.75 5.2M
2021-09-15 10.58 10.76 10.32 10.68 4.8M
2021-09-14 10.40 10.57 10.32 10.39 3.9M
2021-09-13 10.20 10.48 10.17 10.45 3.7M
2021-09-10 10.48 10.55 10.14 10.22 4.3M
2021-09-09 10.50 10.61 10.31 10.40 4.2M
2021-09-08 10.33 10.53 10.26 10.50 4.3M
2021-09-07 10.19 10.42 10.08 10.34 5.7M
2021-09-06 10.14 10.22 9.96 10.18 3.0M
2021-09-03 10.21 10.33 10.03 10.14 4.0M
2021-09-02 9.70 10.26 9.66 10.21 6.0M
2021-09-01 9.94 9.99 9.60 9.71 4.3M
2021-08-31 10.02 10.02 9.78 9.94 2.9M
2021-08-30 10.25 10.30 9.84 10.00 3.8M
2021-08-27 10.05 10.17 9.93 10.12 3.4M
2021-08-26 9.95 10.20 9.89 10.09 3.6M
2021-08-25 9.91 10.15 9.85 10.00 3.2M
2021-08-24 10.00 10.19 9.93 9.99 3.8M
2021-08-23 9.36 10.30 9.33 10.05 8.1M
2021-08-20 9.70 9.79 9.15 9.38 6.1M
2021-08-19 9.80 10.00 9.66 9.94 2.6M
2021-08-18 9.75 9.98 9.72 9.83 3.2M
2021-08-17 10.04 10.18 9.79 9.83 3.7M
2021-08-16 10.05 10.30 9.95 10.04 5.3M
2021-08-13 9.95 10.10 9.82 10.01 4.1M
2021-08-12 10.20 10.35 9.86 9.90 6.7M
2021-08-11 10.04 10.22 10.04 10.18 4.8M
2021-08-10 10.27 10.36 9.97 10.07 6.1M
2021-08-09 10.60 10.90 10.06 10.24 13.4M
2021-08-06 9.04 9.94 9.01 9.94 8.2M
2021-08-05 9.21 9.28 9.01 9.04 2.6M
2021-08-04 9.26 9.34 9.18 9.22 2.2M
2021-08-03 9.38 9.38 9.14 9.23 3.1M
2021-08-02 8.76 9.23 8.68 9.21 4.6M
2021-07-30 9.06 9.10 8.73 8.79 4.4M
2021-07-29 8.75 9.30 8.73 9.13 6.1M
2021-07-28 9.44 9.62 8.61 8.85 7.6M
2021-07-27 9.23 9.49 9.05 9.17 4.8M
2021-07-26 9.18 9.31 9.03 9.23 3.5M
2021-07-23 9.10 9.32 9.08 9.18 2.4M
2021-07-22 9.18 9.18 8.99 9.12 1.6M
2021-07-21 9.10 9.20 8.90 9.18 3.2M
2021-07-20 9.10 9.30 9.01 9.15 1.8M
2021-07-19 9.24 9.31 9.06 9.16 3.0M
2021-07-16 9.20 9.39 9.15 9.22 3.5M
2021-07-15 8.94 9.33 8.81 9.31 5.9M
2021-07-14 9.09 9.14 8.91 9.01 3.9M
2021-07-13 8.90 9.16 8.87 9.12 4.6M
2021-07-12 8.78 8.93 8.72 8.87 3.1M
2021-07-09 8.65 8.83 8.51 8.77 2.9M
2021-07-08 8.54 8.67 8.42 8.59 2.7M
2021-07-07 8.56 8.65 8.50 8.57 2.3M
2021-07-06 8.48 8.60 8.42 8.57 2.5M
2021-07-05 8.41 8.51 8.31 8.48 2.2M
2021-07-02 8.35 8.47 8.20 8.41 1.7M
2021-07-01 8.28 8.46 8.23 8.40 2.3M
2021-06-30 8.22 8.28 8.11 8.28 1.0M
2021-06-29 8.27 8.31 8.22 8.26 0.9M
2021-06-28 8.21 8.31 8.17 8.27 1.3M
2021-06-25 8.18 8.25 8.15 8.17 0.9M
2021-06-24 8.35 8.36 8.20 8.24 1.1M
2021-06-23 8.37 8.39 8.25 8.35 0.7M
2021-06-22 8.30 8.38 8.26 8.32 0.7M
2021-06-21 8.39 8.40 8.25 8.26 0.8M
2021-06-18 8.28 8.43 8.22 8.40 1.0M
2021-06-17 8.30 8.39 8.21 8.34 1.1M
2021-06-16 8.24 8.28 8.08 8.25 0.7M
2021-06-15 8.43 8.44 8.17 8.21 1.4M
2021-06-11 8.58 8.63 8.40 8.44 1.5M
2021-06-10 8.56 8.59 8.43 8.58 0.8M
2021-06-09 8.40 8.54 8.39 8.52 0.9M
2021-06-08 8.52 8.53 8.39 8.42 1.2M
2021-06-07 8.53 8.59 8.48 8.53 0.9M
2021-06-04 8.53 8.55 8.45 8.53 0.8M
2021-06-03 8.45 8.60 8.45 8.47 1.1M
2021-06-02 8.52 8.59 8.47 8.57 1.0M
2021-06-01 8.67 8.68 8.43 8.56 1.7M
2021-05-31 8.38 8.65 8.29 8.65 2.7M
2021-05-28 8.46 8.53 8.28 8.30 1.7M
2021-05-27 8.51 8.54 8.45 8.50 1.0M
2021-05-26 8.48 8.56 8.46 8.53 1.0M
2021-05-25 8.53 8.53 8.42 8.48 0.9M
2021-05-24 8.56 8.64 8.43 8.47 1.1M
2021-05-21 8.45 8.60 8.40 8.50 1.1M
2021-05-20 8.53 8.60 8.37 8.44 1.3M
2021-05-19 8.79 8.79 8.52 8.53 1.8M
2021-05-18 8.73 8.86 8.70 8.73 1.4M
2021-05-17 8.88 8.98 8.75 8.78 2.0M
2021-05-14 8.89 8.98 8.84 8.97 1.5M
2021-05-13 9.03 9.07 8.80 8.85 2.0M
2021-05-12 9.00 9.17 9.00 9.04 1.8M
2021-05-11 9.10 9.18 8.82 9.07 2.0M
2021-05-10 9.02 9.23 8.95 9.13 2.4M
2021-05-07 8.94 9.10 8.94 9.02 1.7M
2021-05-06 8.75 9.15 8.70 9.08 3.0M
2021-04-30 8.66 9.09 8.60 8.75 2.1M
2021-04-29 8.77 8.83 8.65 8.67 1.1M
2021-04-28 8.78 9.00 8.71 8.77 1.5M
2021-04-27 8.76 8.81 8.60 8.79 1.4M
2021-04-26 8.94 8.94 8.73 8.76 1.8M
2021-04-23 8.91 9.03 8.81 8.94 2.2M
2021-04-22 9.06 9.13 8.95 8.98 2.9M
2021-04-21 8.85 9.13 8.81 9.04 3.4M
2021-04-20 8.67 8.95 8.67 8.88 4.4M
2021-04-19 8.78 8.80 8.57 8.67 2.2M
2021-04-16 8.64 8.74 8.55 8.70 1.8M
2021-04-15 8.75 8.89 8.61 8.65 2.4M
2021-04-14 8.64 8.72 8.55 8.64 2.1M
2021-04-13 8.46 8.85 8.41 8.77 5.0M
2021-04-12 8.36 8.55 8.33 8.46 2.5M
2021-04-09 8.40 8.47 8.28 8.36 1.5M
2021-04-08 8.40 8.53 8.27 8.37 2.7M
2021-04-07 8.31 8.43 8.21 8.42 2.7M
2021-04-06 8.42 8.56 8.16 8.35 4.5M
2021-04-02 8.95 8.95 8.40 8.41 9.4M
2021-04-01 8.61 8.68 8.61 8.68 4.3M
2021-03-31 7.87 7.98 7.80 7.89 0.7M
2021-03-30 7.85 8.05 7.69 7.87 1.2M
2021-03-29 8.10 8.10 7.92 7.95 0.7M
2021-03-26 7.94 8.04 7.91 7.96 1.1M
2021-03-25 8.06 8.07 7.96 7.99 1.0M
2021-03-24 8.22 8.22 8.01 8.04 1.1M
2021-03-23 8.25 8.26 8.10 8.18 1.3M
2021-03-22 8.17 8.25 8.17 8.20 1.0M
2021-03-19 8.16 8.28 8.13 8.18 1.1M
2021-03-18 8.17 8.22 8.16 8.22 0.8M
2021-03-17 8.16 8.19 8.12 8.16 0.8M
2021-03-16 7.99 8.15 7.92 8.15 1.0M
2021-03-15 7.94 8.10 7.87 7.99 0.8M
2021-03-12 7.92 7.98 7.83 7.94 0.8M
2021-03-11 7.75 7.94 7.71 7.92 0.8M
2021-03-10 8.03 8.04 7.72 7.75 0.9M
2021-03-09 8.07 8.17 7.72 7.95 1.2M
2021-03-08 8.05 8.22 8.05 8.07 1.3M
2021-03-05 7.96 8.07 7.83 8.06 1.1M
2021-03-04 7.83 7.97 7.77 7.97 1.5M
2021-03-03 7.90 7.98 7.85 7.86 0.9M
2021-03-02 7.88 7.92 7.76 7.82 0.9M
2021-03-01 7.79 7.89 7.78 7.87 0.9M
2021-02-26 7.64 7.84 7.62 7.79 1.0M
2021-02-25 7.87 7.88 7.67 7.68 0.8M
2021-02-24 7.71 7.80 7.65 7.75 0.9M
2021-02-23 7.76 7.79 7.63 7.70 0.8M
2021-02-22 7.75 7.89 7.73 7.76 1.5M
2021-02-19 7.67 7.75 7.59 7.73 0.9M
2021-02-18 7.45 7.72 7.45 7.66 0.9M
2021-02-10 7.28 7.47 7.27 7.45 0.5M
2021-02-09 7.30 7.34 7.22 7.30 0.6M
2021-02-08 7.25 7.34 7.21 7.21 0.4M
2021-02-05 7.23 7.40 7.23 7.25 0.5M
2021-02-04 7.34 7.34 7.15 7.28 0.7M
2021-02-03 7.39 7.40 7.29 7.31 0.5M
2021-02-02 7.47 7.51 7.39 7.44 0.7M
2021-02-01 7.55 7.63 7.37 7.47 1.0M
2021-01-29 7.62 7.80 7.55 7.59 0.9M
2021-01-28 7.70 7.80 7.60 7.62 0.8M
2021-01-27 7.49 7.96 7.45 7.78 1.8M
2021-01-26 7.67 7.76 7.46 7.49 0.9M
2021-01-25 7.88 7.88 7.60 7.67 1.5M
2021-01-22 7.41 8.27 7.40 7.91 2.7M
2021-01-21 7.45 7.56 7.41 7.53 0.7M
2021-01-20 7.64 7.64 7.43 7.52 0.7M
2021-01-19 7.38 7.64 7.35 7.54 1.1M
2021-01-18 7.34 7.51 7.30 7.42 0.8M
2021-01-15 7.27 7.39 7.19 7.34 0.9M
2021-01-14 7.22 7.31 7.10 7.29 1.2M
2021-01-13 7.44 7.47 7.19 7.22 1.5M
2021-01-12 7.45 7.47 7.35 7.43 1.0M
2021-01-11 7.60 7.66 7.30 7.43 1.9M
2021-01-08 7.54 7.72 7.36 7.66 1.3M
2021-01-07 7.77 7.85 7.57 7.60 2.0M
2021-01-06 8.01 8.04 7.81 7.85 2.2M
2021-01-05 8.10 8.14 8.00 8.05 1.7M
2021-01-04 8.08 8.16 8.00 8.14 1.8M