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
2022-12-30 6.78 6.91 6.77 6.88 1.8M
2022-12-29 6.98 6.98 6.72 6.78 3.1M
2022-12-28 7.14 7.14 6.85 6.99 1.2M
2022-12-27 7.16 7.17 7.03 7.12 1.4M
2022-12-26 6.96 7.12 6.87 7.12 1.5M
2022-12-23 7.01 7.10 6.88 7.02 2.1M
2022-12-22 7.22 7.25 7.00 7.02 1.3M
2022-12-21 7.31 7.32 7.15 7.18 1.1M
2022-12-20 7.38 7.39 7.25 7.28 1.3M
2022-12-19 7.39 7.44 7.26 7.39 2.0M
2022-12-16 7.46 7.64 7.38 7.39 2.5M
2022-12-15 7.46 7.52 7.40 7.47 2.5M
2022-12-14 7.47 7.51 7.40 7.46 1.3M
2022-12-13 7.38 7.45 7.26 7.42 3.1M
2022-12-12 7.50 7.52 7.30 7.38 2.1M
2022-12-09 7.62 7.64 7.40 7.49 2.5M
2022-12-08 7.69 7.70 7.57 7.60 1.3M
2022-12-07 7.66 7.69 7.61 7.64 1.1M
2022-12-06 7.71 7.79 7.64 7.66 1.9M
2022-12-05 7.66 7.75 7.66 7.73 1.2M
2022-12-02 7.69 7.72 7.60 7.66 1.8M
2022-12-01 7.70 7.77 7.59 7.63 2.1M
2022-11-30 7.58 7.72 7.54 7.64 1.6M
2022-11-29 7.45 7.60 7.40 7.55 3.0M
2022-11-28 7.46 7.51 7.39 7.46 1.3M
2022-11-25 7.66 7.70 7.49 7.50 1.2M
2022-11-24 7.66 7.74 7.57 7.66 0.9M
2022-11-23 7.71 7.73 7.48 7.66 1.4M
2022-11-22 7.77 7.88 7.62 7.68 2.0M
2022-11-21 7.77 7.85 7.68 7.74 0.8M
2022-11-18 7.81 8.00 7.72 7.73 2.7M
2022-11-17 7.78 7.85 7.70 7.81 1.2M
2022-11-16 7.83 7.88 7.75 7.78 0.8M
2022-11-15 7.75 7.85 7.71 7.81 1.1M
2022-11-14 7.77 7.88 7.64 7.75 1.6M
2022-11-11 7.71 7.78 7.60 7.62 1.4M
2022-11-10 7.69 7.70 7.58 7.58 1.1M
2022-11-09 7.66 7.77 7.63 7.69 0.8M
2022-11-08 7.63 7.76 7.57 7.71 0.9M
2022-11-07 7.59 7.72 7.59 7.66 0.8M
2022-11-04 7.54 7.65 7.49 7.59 1.9M
2022-11-03 7.38 7.59 7.31 7.49 1.3M
2022-11-02 7.38 7.45 7.29 7.38 0.5M
2022-11-01 7.28 7.38 7.26 7.35 0.6M
2022-10-31 7.13 7.34 7.13 7.24 0.9M
2022-10-28 7.44 7.44 7.11 7.18 1.6M
2022-10-27 7.58 7.60 7.42 7.45 1.7M
2022-10-26 7.59 7.68 7.51 7.55 1.1M
2022-10-25 7.58 7.63 7.46 7.60 0.6M
2022-10-24 7.73 7.79 7.55 7.60 0.8M
2022-10-21 7.74 7.84 7.70 7.72 0.8M
2022-10-20 7.69 7.81 7.62 7.74 1.0M
2022-10-19 7.90 7.90 7.71 7.72 1.1M
2022-10-18 7.83 7.94 7.74 7.90 1.5M
2022-10-17 7.67 7.77 7.66 7.76 0.7M
2022-10-14 7.63 7.76 7.59 7.72 1.4M
2022-10-13 7.65 7.70 7.52 7.61 0.8M
2022-10-12 7.40 7.69 7.36 7.67 0.8M
2022-10-11 7.36 7.47 7.30 7.47 0.7M
2022-10-10 7.40 7.43 7.29 7.32 0.9M
2022-09-30 7.41 7.53 7.39 7.40 0.8M
2022-09-29 7.50 7.50 7.36 7.43 0.9M
2022-09-28 7.48 7.53 7.36 7.40 0.7M
2022-09-27 7.38 7.56 7.38 7.48 1.0M
2022-09-26 7.40 7.62 7.29 7.37 1.4M
2022-09-23 7.77 7.77 7.42 7.46 1.1M
2022-09-22 7.69 7.86 7.61 7.77 1.1M
2022-09-21 7.60 7.76 7.45 7.71 1.2M
2022-09-20 7.46 7.63 7.46 7.60 1.0M
2022-09-19 7.62 7.68 7.36 7.46 1.3M
2022-09-16 8.01 8.01 7.60 7.60 1.9M
2022-09-15 8.24 8.26 7.91 8.03 1.6M
2022-09-14 8.03 8.19 7.98 8.16 1.1M
2022-09-13 8.12 8.28 8.12 8.20 0.8M
2022-09-09 8.15 8.23 8.07 8.15 0.9M
2022-09-08 8.27 8.29 8.15 8.16 1.0M
2022-09-07 8.25 8.30 8.18 8.26 1.3M
2022-09-06 8.24 8.30 8.16 8.24 1.0M
2022-09-05 8.13 8.25 8.11 8.24 1.1M
2022-09-02 8.04 8.14 7.99 8.11 1.1M
2022-09-01 8.17 8.22 7.98 8.04 1.5M
2022-08-31 8.41 8.43 8.13 8.17 2.0M
2022-08-30 8.53 8.58 8.36 8.41 1.6M
2022-08-29 8.31 8.60 8.23 8.60 1.9M
2022-08-26 8.29 8.43 8.29 8.36 1.4M
2022-08-25 8.39 8.49 8.18 8.34 1.9M
2022-08-24 8.69 8.72 8.40 8.40 2.4M
2022-08-23 8.55 8.71 8.53 8.69 2.2M
2022-08-22 8.46 8.55 8.42 8.54 2.0M
2022-08-19 8.77 8.80 8.50 8.50 4.1M
2022-08-18 8.70 8.98 8.66 8.77 5.4M
2022-08-17 8.65 8.73 8.62 8.66 3.1M
2022-08-16 8.71 8.76 8.64 8.67 3.2M
2022-08-15 8.76 8.80 8.61 8.66 3.7M
2022-08-12 8.87 8.88 8.70 8.71 5.9M
2022-08-11 9.18 9.25 8.91 8.95 8.3M
2022-08-10 8.99 9.69 8.93 9.21 13.7M
2022-08-09 8.11 8.89 8.04 8.89 4.4M
2022-08-08 7.98 8.11 7.93 8.08 0.8M
2022-08-05 8.04 8.05 7.89 8.02 1.3M
2022-08-04 7.93 8.19 7.86 8.04 1.1M
2022-08-03 8.14 8.30 7.89 7.90 1.7M
2022-08-02 8.36 8.45 8.03 8.15 2.0M
2022-08-01 8.46 8.55 8.39 8.45 0.9M
2022-07-29 8.38 8.48 8.36 8.42 1.3M
2022-07-28 8.37 8.45 8.26 8.38 1.0M
2022-07-27 8.38 8.42 8.32 8.37 0.9M
2022-07-26 8.18 8.37 8.13 8.32 1.5M
2022-07-25 8.28 8.40 8.20 8.26 1.5M
2022-07-22 8.31 8.45 8.24 8.27 2.0M
2022-07-21 8.37 8.43 8.23 8.24 1.6M
2022-07-20 8.08 8.40 8.07 8.36 3.7M
2022-07-19 8.06 8.14 8.02 8.13 1.1M
2022-07-18 7.75 8.10 7.75 8.07 2.4M
2022-07-15 8.03 8.05 7.73 7.74 1.5M
2022-07-14 8.05 8.07 7.90 8.04 1.2M
2022-07-13 7.93 8.10 7.81 8.04 1.4M
2022-07-12 8.02 8.09 7.83 7.85 1.6M
2022-07-11 8.15 8.15 7.90 8.02 1.3M
2022-07-08 8.11 8.23 8.09 8.09 0.7M
2022-07-07 8.13 8.28 8.08 8.13 0.8M
2022-07-06 8.21 8.28 8.03 8.13 1.4M
2022-07-05 8.30 8.44 8.10 8.23 1.2M
2022-07-04 8.48 8.48 8.23 8.30 1.0M
2022-07-01 8.47 8.49 8.30 8.34 1.1M
2022-06-30 8.44 8.57 8.33 8.33 1.1M
2022-06-29 8.67 8.78 8.44 8.44 1.5M
2022-06-28 8.50 8.75 8.38 8.67 2.1M
2022-06-27 8.35 8.53 8.27 8.44 2.6M
2022-06-24 8.07 8.40 8.07 8.38 2.3M
2022-06-23 7.87 8.15 7.83 8.14 2.0M
2022-06-22 7.95 8.12 7.80 7.94 1.9M
2022-06-21 8.08 8.10 7.85 7.98 1.4M
2022-06-20 7.87 8.28 7.87 8.07 2.2M
2022-06-17 7.95 7.95 7.74 7.85 1.3M
2022-06-16 7.96 8.06 7.90 7.92 0.9M
2022-06-15 7.97 8.12 7.91 7.95 1.6M
2022-06-14 7.91 8.02 7.66 7.98 1.8M
2022-06-13 8.06 8.10 7.89 7.97 0.9M
2022-06-10 8.05 8.21 7.93 8.06 1.4M
2022-06-09 8.25 8.29 8.00 8.05 1.6M
2022-06-08 8.31 8.38 8.07 8.26 1.7M
2022-06-07 8.53 8.58 8.28 8.31 1.4M
2022-06-06 8.26 8.54 8.19 8.51 1.9M
2022-06-02 8.20 8.24 8.10 8.19 0.7M
2022-06-01 8.18 8.35 8.12 8.21 1.1M
2022-05-31 8.24 8.24 8.05 8.18 1.1M
2022-05-30 8.21 8.33 8.10 8.19 1.1M
2022-05-27 8.33 8.37 8.16 8.29 1.0M
2022-05-26 8.26 8.43 8.07 8.33 1.5M
2022-05-25 8.14 8.32 8.11 8.26 1.2M
2022-05-24 8.51 8.65 8.13 8.14 2.1M
2022-05-23 8.28 8.58 8.22 8.55 2.4M
2022-05-20 8.25 8.32 8.18 8.25 1.1M
2022-05-19 8.08 8.24 8.01 8.22 1.0M
2022-05-18 8.06 8.24 8.05 8.15 1.0M
2022-05-17 8.20 8.25 7.97 8.06 1.7M
2022-05-16 8.21 8.26 8.10 8.22 0.6M
2022-05-13 8.11 8.34 8.11 8.20 0.9M
2022-05-12 8.24 8.28 8.07 8.24 1.1M
2022-05-11 8.38 8.38 8.08 8.11 1.4M
2022-05-10 8.29 8.37 8.15 8.22 1.1M
2022-05-09 8.25 8.47 8.10 8.31 1.1M
2022-05-06 8.18 8.35 7.90 8.26 1.5M
2022-05-05 8.02 8.46 8.00 8.35 3.0M
2022-04-29 8.09 8.16 7.84 8.07 1.8M
2022-04-28 7.51 8.24 7.40 7.92 3.3M
2022-04-27 6.91 7.73 6.78 7.73 3.8M
2022-04-26 7.70 7.70 7.33 7.33 4.2M
2022-04-25 8.55 8.56 8.07 8.14 3.2M
2022-04-22 8.66 8.83 8.51 8.65 1.6M
2022-04-21 8.97 9.00 8.65 8.66 1.7M
2022-04-20 9.17 9.27 8.95 9.01 1.1M
2022-04-19 9.15 9.30 9.08 9.18 1.0M
2022-04-18 8.87 9.31 8.58 9.19 2.0M
2022-04-15 9.03 9.03 8.78 8.88 1.7M
2022-04-14 8.75 9.16 8.74 9.04 2.1M
2022-04-13 9.21 9.27 8.76 8.80 2.7M
2022-04-12 9.30 9.34 8.97 9.22 2.1M
2022-04-11 9.23 9.52 9.11 9.28 2.3M
2022-04-08 9.34 9.42 9.10 9.23 1.8M
2022-04-07 9.64 9.65 9.31 9.31 1.9M
2022-04-06 9.54 9.70 9.52 9.65 2.1M
2022-04-01 9.74 9.75 9.48 9.54 3.5M
2022-03-31 9.42 9.90 9.30 9.87 4.7M
2022-03-30 9.45 9.47 9.32 9.45 2.0M
2022-03-29 9.49 9.50 9.19 9.46 2.9M
2022-03-28 9.68 9.76 9.37 9.46 3.9M
2022-03-25 9.59 10.46 9.55 9.90 7.3M
2022-03-24 9.50 9.87 9.50 9.65 6.8M
2022-03-23 9.30 9.39 9.09 9.32 1.6M
2022-03-22 9.25 9.42 9.17 9.33 2.3M
2022-03-21 9.43 9.46 9.14 9.26 2.7M
2022-03-18 9.23 9.61 9.08 9.43 5.0M
2022-03-17 9.50 9.50 9.02 9.20 5.7M
2022-03-16 8.35 9.09 8.24 9.09 5.2M
2022-03-15 8.75 8.79 8.25 8.26 2.6M
2022-03-14 9.05 9.05 8.70 8.75 1.7M
2022-03-11 8.81 9.06 8.62 9.05 2.2M
2022-03-10 9.13 9.20 8.91 8.92 2.0M
2022-03-09 9.08 9.26 8.66 9.00 3.5M
2022-03-08 9.51 9.57 8.97 9.00 2.6M
2022-03-07 9.51 9.66 9.41 9.46 1.8M
2022-03-04 9.83 9.83 9.50 9.54 2.0M
2022-03-03 9.87 9.95 9.75 9.81 1.7M
2022-03-02 9.71 9.95 9.70 9.89 2.1M
2022-03-01 9.72 9.84 9.53 9.81 2.2M
2022-02-28 9.64 9.76 9.40 9.72 2.4M
2022-02-25 9.45 9.79 9.40 9.64 2.4M
2022-02-24 9.79 9.86 9.30 9.42 3.2M
2022-02-23 9.64 9.79 9.51 9.77 2.3M
2022-02-22 9.78 9.84 9.54 9.61 2.4M
2022-02-21 10.04 10.16 9.77 9.85 3.5M
2022-02-18 9.95 10.11 9.84 10.03 3.1M
2022-02-17 10.20 10.30 9.93 9.96 2.9M
2022-02-16 10.15 10.34 10.00 10.27 2.3M
2022-02-15 9.94 10.09 9.76 10.07 2.1M
2022-02-14 9.65 10.16 9.65 9.88 2.3M
2022-02-11 10.31 10.31 9.94 9.98 3.2M
2022-02-10 10.55 10.62 10.26 10.30 3.0M
2022-02-09 10.77 10.83 10.50 10.57 2.5M
2022-02-08 10.76 10.91 10.58 10.76 2.2M
2022-02-07 10.71 10.98 10.59 10.64 3.2M
2022-01-28 10.48 10.56 10.03 10.50 3.6M
2022-01-27 11.12 11.12 10.27 10.34 4.2M
2022-01-26 10.75 11.22 10.70 10.91 3.8M
2022-01-25 11.56 11.72 10.74 10.75 4.1M
2022-01-24 11.80 12.05 11.59 11.63 3.0M
2022-01-21 11.62 12.08 11.41 11.81 2.7M
2022-01-20 12.10 12.10 11.58 11.62 3.2M
2022-01-19 12.25 12.27 11.84 12.10 3.0M
2022-01-18 12.39 12.52 12.06 12.09 3.1M
2022-01-17 12.20 12.52 12.10 12.41 4.1M
2022-01-14 12.29 12.53 12.11 12.13 3.4M
2022-01-13 12.48 12.59 11.91 12.36 7.3M
2022-01-12 11.17 12.29 11.15 12.29 6.1M
2022-01-11 11.36 11.59 11.13 11.17 3.1M
2022-01-10 10.73 11.65 10.73 11.39 4.9M
2022-01-07 11.48 12.50 11.48 11.57 7.5M
2022-01-06 11.18 11.50 11.04 11.46 3.7M
2022-01-05 11.67 11.73 11.13 11.18 4.7M
2022-01-04 12.00 12.09 11.40 11.62 5.6M