大元泵业
SH603757 前复权 MAIN
70.77
+1.46
(+2.11%)
今开
69.44
最高
72.31
最低
68.68
昨收
69.31
振幅
5.24%
成交量
719.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
68.81
MA10
68.14
MA20
68.61
MA60
65.67
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 69.44 | 72.31 | 68.68 | 70.77 | 719万 |
| 2 | 2026-09-29 | 65.10 | 70.13 | 64.70 | 69.31 | 881万 |
| 3 | 2026-09-28 | 67.05 | 67.40 | 63.15 | 66.03 | 886万 |
| 4 | 2026-09-24 | 69.15 | 72.99 | 67.60 | 68.05 | 988万 |
| 5 | 2026-09-23 | 70.11 | 71.56 | 69.08 | 69.90 | 669万 |
| 6 | 2026-09-22 | 71.00 | 71.19 | 67.20 | 68.70 | 745万 |
| 7 | 2026-09-21 | 67.80 | 71.20 | 67.35 | 70.08 | 877万 |
| 8 | 2026-09-18 | 66.80 | 68.55 | 64.71 | 68.20 | 908万 |
| 9 | 2026-09-17 | 64.09 | 66.47 | 63.40 | 66.26 | 909万 |
| 10 | 2026-09-16 | 62.90 | 64.80 | 62.90 | 64.12 | 562万 |
| 11 | 2026-09-15 | 63.79 | 65.16 | 63.10 | 63.20 | 587万 |
| 12 | 2026-09-14 | 63.00 | 64.69 | 61.56 | 63.98 | 685万 |