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
2024-12-31 7.71 7.78 7.54 7.59 9.9M
2024-12-30 7.91 7.94 7.68 7.71 11.2M
2024-12-27 8.08 8.15 7.88 7.97 11.6M
2024-12-26 7.91 8.16 7.85 8.01 17.3M
2024-12-25 8.18 8.20 7.67 7.87 20.1M
2024-12-24 8.04 8.77 8.04 8.13 28.9M
2024-12-23 8.62 8.65 7.95 8.00 27.0M
2024-12-20 8.58 8.76 8.53 8.62 16.2M
2024-12-19 8.45 8.92 8.43 8.58 19.6M
2024-12-18 8.59 8.85 8.40 8.67 19.9M
2024-12-17 9.47 9.50 8.65 8.66 31.1M
2024-12-16 9.30 9.74 9.18 9.61 37.2M
2024-12-13 9.60 9.74 9.38 9.41 35.1M
2024-12-12 9.56 9.79 9.33 9.78 49.8M
2024-12-11 9.65 9.96 9.40 9.51 68.3M
2024-12-10 10.31 11.43 10.31 10.31 116.1M
2024-12-09 11.46 11.46 11.46 11.46 4.3M
2024-12-06 12.73 12.73 12.25 12.73 119.1M
2024-12-05 11.57 11.57 11.57 11.57 9.1M
2024-12-04 10.52 10.52 10.52 10.52 9.4M
2024-12-03 9.56 9.56 9.56 9.56 3.1M
2024-12-02 8.69 8.69 8.69 8.69 2.3M
2024-11-29 7.45 7.90 7.45 7.90 11.8M
2024-11-28 7.10 7.36 7.08 7.18 17.1M
2024-11-27 6.89 7.20 6.62 7.20 22.3M
2024-11-26 7.03 7.11 6.77 6.82 15.5M
2024-11-25 7.15 7.27 6.85 7.09 22.9M
2024-11-22 7.80 7.80 7.22 7.29 39.6M
2024-11-21 7.18 7.90 7.02 7.90 41.6M
2024-11-20 7.04 7.47 7.02 7.18 47.3M
2024-11-19 6.41 7.00 6.30 7.00 36.4M
2024-11-18 6.64 6.68 6.30 6.36 10.4M
2024-11-15 6.71 6.98 6.59 6.60 14.1M
2024-11-14 6.72 7.16 6.64 6.74 18.0M
2024-11-13 6.71 6.83 6.50 6.78 9.9M
2024-11-12 6.89 6.95 6.65 6.76 12.4M
2024-11-11 6.56 6.93 6.54 6.92 17.2M
2024-11-08 6.75 6.79 6.53 6.57 13.2M
2024-11-07 6.51 6.75 6.47 6.71 15.9M
2024-11-06 6.60 6.72 6.51 6.56 12.9M
2024-11-05 6.62 6.66 6.51 6.58 14.8M
2024-11-04 6.26 6.78 6.19 6.59 16.3M
2024-11-01 6.65 6.70 6.26 6.30 17.0M
2024-10-31 6.49 6.85 6.44 6.60 25.3M
2024-10-30 5.96 6.45 5.93 6.42 20.5M
2024-10-29 6.35 6.38 6.05 6.06 14.5M
2024-10-28 6.24 6.37 6.16 6.36 16.8M
2024-10-25 6.14 6.34 6.06 6.24 19.7M
2024-10-24 5.92 6.18 5.85 6.14 19.6M
2024-10-23 5.90 5.99 5.86 5.91 11.4M
2024-10-22 5.72 5.94 5.68 5.93 13.8M
2024-10-21 5.75 5.82 5.69 5.72 13.9M
2024-10-18 5.63 5.80 5.59 5.74 9.8M
2024-10-17 5.76 5.83 5.61 5.62 8.4M
2024-10-16 5.63 5.75 5.60 5.73 6.7M
2024-10-15 5.80 5.85 5.68 5.68 9.7M
2024-10-14 5.68 5.85 5.65 5.82 9.4M
2024-10-11 5.94 5.95 5.63 5.68 11.9M
2024-10-10 5.90 6.10 5.75 5.94 13.9M
2024-10-09 6.50 6.50 5.91 5.91 21.1M
2024-10-08 6.99 6.99 6.22 6.57 27.2M
2024-09-30 6.19 6.44 5.98 6.35 24.9M
2024-09-27 5.68 5.90 5.65 5.90 9.2M
2024-09-26 5.43 5.62 5.40 5.61 9.8M
2024-09-25 5.43 5.55 5.36 5.43 11.1M
2024-09-24 5.21 5.37 5.20 5.36 11.6M
2024-09-23 5.18 5.25 5.14 5.20 5.0M
2024-09-20 5.27 5.27 5.14 5.18 5.8M
2024-09-19 5.12 5.29 5.11 5.26 8.3M
2024-09-18 5.12 5.14 4.99 5.10 5.2M
2024-09-13 5.22 5.23 5.08 5.10 8.0M
2024-09-12 5.28 5.38 5.21 5.22 9.1M
2024-09-11 5.28 5.38 5.26 5.30 8.7M
2024-09-10 5.21 5.32 5.16 5.30 9.6M
2024-09-09 5.19 5.28 5.10 5.22 6.7M
2024-09-06 5.22 5.30 5.19 5.21 8.8M
2024-09-05 5.10 5.25 5.10 5.24 9.7M
2024-09-04 5.14 5.20 5.08 5.11 6.5M
2024-09-03 5.16 5.23 5.13 5.17 5.5M
2024-09-02 5.29 5.34 5.13 5.14 8.8M
2024-08-30 5.22 5.35 5.15 5.25 9.3M
2024-08-29 5.08 5.20 5.02 5.16 6.0M
2024-08-28 5.02 5.12 4.98 5.07 6.4M
2024-08-27 5.12 5.15 4.99 5.00 7.1M
2024-08-26 4.99 5.13 4.95 5.10 7.9M
2024-08-23 5.14 5.15 4.99 5.01 11.0M
2024-08-22 5.25 5.29 5.13 5.14 10.3M
2024-08-21 5.25 5.30 5.21 5.28 7.9M
2024-08-20 5.41 5.42 5.23 5.26 11.3M
2024-08-19 5.47 5.50 5.38 5.39 11.3M
2024-08-16 5.61 5.63 5.49 5.49 16.3M
2024-08-15 5.49 5.66 5.37 5.63 25.2M
2024-08-14 5.49 5.58 5.48 5.49 15.0M
2024-08-13 5.52 5.55 5.41 5.51 16.1M
2024-08-12 5.59 5.62 5.40 5.57 20.0M
2024-08-09 5.77 5.85 5.54 5.56 39.0M
2024-08-08 6.10 6.39 5.82 5.96 55.6M
2024-08-07 6.43 6.43 6.43 6.43 4.3M
2024-08-06 8.72 8.72 7.14 7.14 59.8M
2024-08-05 7.54 7.93 7.31 7.93 36.1M
2024-08-02 7.21 7.21 7.21 7.21 3.5M
2024-08-01 6.55 6.55 6.55 6.55 1.8M
2024-07-31 5.75 5.95 5.46 5.95 8.9M
2024-07-30 5.20 5.53 5.15 5.41 10.4M
2024-07-29 5.30 5.35 5.17 5.24 3.6M
2024-07-26 5.15 5.29 5.15 5.29 4.4M
2024-07-25 5.14 5.21 5.06 5.14 3.8M
2024-07-24 5.25 5.29 5.14 5.17 5.2M
2024-07-23 5.41 5.50 5.24 5.25 5.3M
2024-07-22 5.42 5.43 5.30 5.40 3.8M
2024-07-19 5.21 5.45 5.19 5.39 7.6M
2024-07-18 5.23 5.25 5.08 5.22 6.1M
2024-07-17 5.30 5.35 5.18 5.25 7.8M
2024-07-16 5.32 5.35 5.24 5.33 5.2M
2024-07-15 5.47 5.51 5.29 5.31 6.1M
2024-07-12 5.71 5.73 5.43 5.47 7.5M
2024-07-11 5.36 5.64 5.35 5.63 9.7M
2024-07-10 5.38 5.47 5.20 5.29 10.7M
2024-07-09 5.44 5.51 5.26 5.48 10.5M
2024-07-08 5.83 5.84 5.43 5.45 11.1M
2024-07-05 5.77 5.88 5.63 5.84 8.0M
2024-07-04 6.05 6.10 5.75 5.77 9.0M
2024-07-03 6.17 6.20 6.04 6.05 7.5M
2024-07-02 6.07 6.23 6.02 6.17 8.2M
2024-07-01 6.21 6.26 6.01 6.06 10.4M
2024-06-28 6.25 6.38 6.17 6.21 7.8M
2024-06-27 6.45 6.62 6.22 6.27 9.3M
2024-06-26 6.39 6.53 6.15 6.49 12.3M
2024-06-25 6.90 6.95 6.21 6.39 27.4M
2024-06-24 7.66 7.77 6.90 6.90 18.7M
2024-06-21 7.23 7.78 7.20 7.67 12.2M
2024-06-20 8.18 8.20 7.41 7.42 14.8M
2024-06-19 8.10 8.28 8.06 8.23 7.0M
2024-06-18 7.77 8.14 7.77 8.13 9.7M
2024-06-17 7.42 7.90 7.30 7.78 7.9M
2024-06-14 7.43 7.51 7.30 7.41 2.9M
2024-06-13 7.54 7.54 7.28 7.43 3.7M
2024-06-12 7.54 7.60 7.43 7.50 3.8M
2024-06-11 7.36 7.55 7.20 7.51 4.5M
2024-06-07 7.18 7.52 7.08 7.41 8.1M
2024-06-06 7.34 7.43 6.91 7.04 6.7M
2024-06-05 7.48 7.54 7.25 7.26 4.1M
2024-06-04 7.76 7.76 7.41 7.53 5.4M
2024-06-03 8.03 8.03 7.63 7.72 5.8M
2024-05-31 7.91 8.04 7.87 8.00 7.3M
2024-05-30 8.08 8.08 7.88 7.88 4.1M
2024-05-29 8.15 8.21 8.03 8.06 4.0M
2024-05-28 8.14 8.32 8.05 8.07 2.6M
2024-05-27 8.16 8.29 7.99 8.20 4.2M
2024-05-24 8.19 8.28 8.05 8.16 3.1M
2024-05-23 8.34 8.44 8.18 8.19 5.5M
2024-05-22 8.53 8.60 8.32 8.37 3.8M
2024-05-21 8.85 8.90 8.46 8.52 3.9M
2024-05-20 8.88 9.03 8.75 8.82 3.8M
2024-05-17 8.95 8.96 8.70 8.86 3.7M
2024-05-16 8.83 9.13 8.78 8.87 5.7M
2024-05-15 8.81 9.07 8.62 8.79 6.0M
2024-05-14 8.42 9.08 8.38 8.75 6.8M
2024-05-13 8.72 8.73 8.33 8.37 4.5M
2024-05-10 8.76 8.87 8.44 8.73 5.8M
2024-05-09 8.60 8.83 8.55 8.72 4.2M
2024-05-08 9.03 9.03 8.62 8.66 5.0M
2024-05-07 9.12 9.35 8.97 9.00 6.5M
2024-05-06 9.31 9.31 8.95 9.02 5.8M
2024-04-30 9.07 9.37 9.05 9.18 4.3M
2024-04-29 9.14 9.16 8.88 9.07 5.7M
2024-04-26 9.00 9.44 8.52 9.16 9.7M
2024-04-25 9.70 9.85 9.30 9.45 4.2M
2024-04-24 9.38 9.76 9.31 9.71 4.2M
2024-04-23 9.29 9.48 9.26 9.34 3.6M
2024-04-22 9.52 9.53 9.21 9.32 3.7M
2024-04-19 9.59 9.67 9.36 9.52 3.9M
2024-04-18 9.58 9.70 9.37 9.52 4.8M
2024-04-17 8.80 9.53 8.66 9.53 7.3M
2024-04-16 9.62 9.69 8.66 8.66 8.0M
2024-04-15 10.21 10.21 9.47 9.62 6.4M
2024-04-12 10.22 10.39 10.01 10.21 3.6M
2024-04-11 10.13 10.44 10.04 10.18 5.0M
2024-04-10 10.34 10.34 10.10 10.14 3.5M
2024-04-09 10.45 10.46 10.05 10.40 4.6M
2024-04-08 10.77 10.86 10.22 10.45 6.3M
2024-04-03 10.84 10.88 10.37 10.81 5.0M
2024-04-02 10.63 11.00 10.63 10.85 6.9M
2024-04-01 10.67 10.92 10.58 10.67 4.8M
2024-03-29 10.49 10.66 10.22 10.64 4.2M
2024-03-28 10.11 10.49 10.11 10.39 4.5M
2024-03-27 10.38 10.46 10.10 10.10 4.6M
2024-03-26 10.26 10.54 10.03 10.50 10.1M
2024-03-25 11.20 11.31 10.40 10.50 13.8M
2024-03-22 11.09 11.39 11.05 11.29 11.8M
2024-03-21 10.76 11.37 10.73 11.26 14.2M
2024-03-20 10.38 10.70 10.24 10.68 10.5M
2024-03-19 10.48 10.56 10.28 10.30 7.8M
2024-03-18 10.19 10.50 10.16 10.48 9.2M
2024-03-15 10.00 10.36 9.76 10.16 8.9M
2024-03-14 10.15 10.23 9.94 10.00 6.1M
2024-03-13 10.04 10.36 9.93 10.10 12.1M
2024-03-12 10.39 10.48 10.03 10.16 13.3M
2024-03-11 11.20 11.45 9.88 10.26 31.7M
2024-03-08 10.36 10.95 10.18 10.94 16.0M
2024-03-07 9.80 10.35 9.80 10.35 15.1M
2024-03-06 9.18 9.81 9.15 9.70 6.5M
2024-03-05 9.47 9.50 9.22 9.23 3.8M
2024-03-04 9.69 9.69 9.33 9.46 3.8M
2024-03-01 9.65 9.71 9.50 9.64 5.0M
2024-02-29 9.11 9.61 8.85 9.57 8.7M
2024-02-28 9.74 9.97 9.02 9.07 8.9M
2024-02-27 9.45 9.79 9.38 9.76 6.5M
2024-02-26 9.65 9.96 9.46 9.52 9.7M
2024-02-23 8.98 9.55 8.92 9.43 9.2M
2024-02-22 8.40 8.87 8.40 8.82 5.9M
2024-02-21 8.22 8.83 8.20 8.45 8.8M
2024-02-20 7.61 8.25 7.61 8.24 8.3M
2024-02-19 7.39 8.05 7.39 7.86 12.8M
2024-02-08 6.76 7.39 6.05 7.38 22.0M
2024-02-07 7.50 7.50 6.55 6.72 17.0M
2024-02-06 7.66 7.66 7.01 7.28 15.2M
2024-02-05 8.36 8.36 7.79 7.79 5.2M
2024-02-02 8.70 9.03 7.88 8.65 10.8M
2024-02-01 8.97 8.98 8.37 8.76 9.2M
2024-01-31 9.46 9.46 8.80 8.98 7.8M
2024-01-30 9.75 9.75 9.27 9.32 3.9M
2024-01-29 10.15 10.17 9.58 9.68 3.8M
2024-01-26 10.20 10.39 10.00 10.05 4.4M
2024-01-25 9.80 10.23 9.70 10.22 7.7M
2024-01-24 9.85 10.14 9.56 9.90 6.2M
2024-01-23 9.92 10.05 9.53 9.90 7.6M
2024-01-22 10.37 10.54 9.75 9.92 5.7M
2024-01-19 10.72 10.77 10.40 10.48 4.4M
2024-01-18 11.00 11.00 10.39 10.72 6.9M
2024-01-17 11.23 11.29 10.94 10.94 4.9M
2024-01-16 11.32 11.39 10.93 11.14 6.8M
2024-01-15 11.70 11.79 11.29 11.39 5.6M
2024-01-12 11.59 12.07 11.50 11.60 7.1M
2024-01-11 11.31 11.57 11.29 11.55 4.8M
2024-01-10 11.48 11.48 11.25 11.38 4.7M
2024-01-09 11.32 11.69 11.32 11.46 7.2M
2024-01-08 11.84 11.90 11.30 11.39 8.0M
2024-01-05 12.15 12.34 11.78 11.85 5.8M
2024-01-04 12.26 12.49 12.09 12.13 4.2M
2024-01-03 12.70 12.88 12.19 12.34 7.9M
2024-01-02 12.61 12.85 12.50 12.70 10.5M