大业股份（603278）历史行情

以下为大业股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	11.990	11.990	11.990	11.990	1.090	10.000%	769.49万	0.92亿	2.252%
2026-10-19	10.600	10.900	10.900	9.610	0.990	9.990%	47.98万	0.00亿	0.000%
2026-10-16	9.210	9.910	9.910	9.160	0.900	9.989%	16.24万	0.00亿	0.000%
2026-10-15	9.270	9.010	9.480	8.990	-0.540	-5.654%	17.87万	0.00亿	0.000%
2026-10-14	9.780	9.550	10.090	9.530	-0.310	-3.144%	20.88万	0.00亿	0.000%
2026-10-13	9.600	9.860	9.960	9.230	0.150	1.545%	24.64万	0.00亿	0.000%
2026-10-12	10.140	9.710	10.180	9.670	-0.390	-3.861%	20.32万	0.00亿	0.000%
2026-10-09	10.080	10.100	10.200	9.660	-0.110	-1.077%	36.91万	0.00亿	0.000%
2026-10-08	10.280	10.210	10.710	10.090	-0.060	-0.584%	49.30万	0.00亿	0.000%
2026-10-07	10.130	10.270	11.300	10.130	-0.290	-2.746%	6,580.57万	6.96亿	19.255%
2026-10-06	10.130	10.270	11.300	10.130	-0.290	-2.746%	6,580.57万	6.96亿	19.255%
2026-10-05	10.130	10.270	11.300	10.130	-0.290	-2.746%	6,580.57万	6.96亿	19.255%
2026-10-02	10.130	10.270	11.300	10.130	-0.290	-2.746%	6,580.57万	6.96亿	19.255%
2026-10-01	10.130	10.270	11.300	10.130	-0.290	-2.746%	6,580.57万	6.96亿	19.255%
2026-09-30	10.130	10.270	11.300	10.130	-0.290	-2.746%	65.81万	0.00亿	0.000%
2026-09-29	10.720	10.560	11.780	10.300	-0.220	-2.041%	77.71万	0.00亿	0.000%
2026-09-28	10.190	10.780	10.780	9.770	0.980	10.000%	64.57万	0.00亿	0.000%
2026-09-27	8.910	9.800	9.800	8.850	0.890	9.989%	1,609.25万	1.56亿	4.709%
2026-09-24	8.910	9.800	9.800	8.850	0.890	9.989%	16.09万	0.00亿	0.000%
2026-09-23	9.070	8.910	9.070	8.810	-0.150	-1.656%	5.43万	0.00亿	0.000%
2026-09-22	9.200	9.060	9.220	9.030	-0.100	-1.092%	5.17万	0.00亿	0.000%
2026-09-21	9.050	9.160	9.260	9.010	0.080	0.881%	5.73万	0.00亿	0.000%
2026-09-18	8.960	9.080	9.160	8.960	0.120	1.339%	5.29万	0.00亿	0.000%
2026-09-17	8.960	8.960	9.060	8.780	0.000	0.000%	5.35万	0.00亿	0.000%
2026-09-16	8.920	8.960	9.070	8.820	0.040	0.448%	5.22万	0.00亿	0.000%
2026-09-15	9.100	8.920	9.100	8.910	-0.190	-2.086%	5.48万	0.00亿	0.000%
2026-09-14	9.190	9.110	9.230	8.980	-0.020	-0.219%	4.81万	0.00亿	0.000%
2026-09-11	9.210	9.130	9.270	8.940	-0.200	-2.144%	7.01万	0.00亿	0.000%
2026-09-10	9.380	9.330	9.470	9.220	-0.090	-0.955%	5.81万	0.00亿	0.000%
2026-09-09	9.510	9.420	9.520	9.370	-0.120	-1.258%	6.61万	0.00亿	0.000%
2026-09-08	9.450	9.540	9.700	9.420	0.110	1.166%	10.00万	0.00亿	0.000%
2026-09-07	9.210	9.430	9.540	9.190	0.220	2.389%	7.85万	0.00亿	0.000%
2026-09-04	9.400	9.210	9.470	9.160	-0.150	-1.603%	6.35万	0.00亿	0.000%
2026-09-03	9.460	9.360	9.670	9.290	-0.020	-0.213%	7.20万	0.00亿	0.000%
2026-09-02	9.210	9.380	9.480	9.100	0.090	0.969%	8.08万	0.00亿	0.000%
2026-09-01	9.410	9.290	9.450	9.220	-0.060	-0.642%	6.30万	0.00亿	0.000%
2026-08-31	9.050	9.350	9.370	9.030	0.220	2.410%	8.26万	0.00亿	0.000%
2026-08-28	9.110	9.130	9.230	9.070	0.020	0.220%	6.02万	0.00亿	0.000%
2026-08-27	9.010	9.110	9.240	9.010	0.040	0.441%	8.17万	0.00亿	0.000%
2026-08-26	9.260	9.070	9.260	8.990	-0.090	-0.983%	7.00万	0.00亿	0.000%
2026-08-25	8.810	9.160	9.250	8.750	0.230	2.576%	9.19万	0.00亿	0.000%
2026-08-24	9.150	8.930	9.200	8.810	-0.130	-1.435%	7.71万	0.00亿	0.000%
2026-08-21	8.810	9.060	9.090	8.710	0.140	1.570%	8.25万	0.00亿	0.000%
2026-08-20	8.970	8.920	9.040	8.780	0.020	0.225%	9.23万	0.00亿	0.000%
2026-08-19	9.800	8.900	9.810	8.880	-0.850	-8.718%	18.18万	0.00亿	0.000%
2026-08-18	9.690	9.750	9.760	9.590	0.040	0.412%	11.13万	0.00亿	0.000%
2026-08-17	9.660	9.710	9.720	9.390	0.180	1.889%	9.64万	0.00亿	0.000%
2026-08-14	9.560	9.530	9.660	9.350	-0.040	-0.418%	12.71万	0.00亿	0.000%
2026-08-13	9.880	9.570	9.930	9.570	-0.350	-3.528%	19.07万	0.00亿	0.000%
2026-08-12	9.750	9.920	10.060	9.630	0.230	2.374%	20.15万	0.00亿	0.000%
2026-08-11	9.580	9.690	9.800	9.400	0.030	0.311%	18.88万	0.00亿	0.000%
2026-08-10	9.530	9.660	9.690	9.360	0.120	1.258%	13.83万	0.00亿	0.000%
2026-08-07	9.470	9.540	9.680	9.230	0.050	0.527%	15.22万	0.00亿	0.000%
2026-08-06	9.390	9.490	9.610	9.280	0.060	0.636%	18.59万	0.00亿	0.000%
2026-08-05	9.280	9.430	9.450	9.110	0.190	2.056%	23.03万	0.00亿	0.000%
2026-08-04	9.210	9.240	9.280	8.910	-0.060	-0.645%	30.15万	0.00亿	0.000%
2026-08-03	8.660	9.300	9.520	8.650	0.650	7.514%	38.68万	0.00亿	0.000%
2026-07-31	8.420	8.650	8.740	8.420	0.390	4.722%	14.01万	0.00亿	0.000%
2026-07-30	8.480	8.260	8.680	8.210	-0.290	-3.392%	12.05万	0.00亿	0.000%
2026-07-29	8.580	8.550	8.600	8.330	0.100	1.183%	11.57万	0.00亿	0.000%
2026-07-28	8.390	8.450	8.740	8.350	-0.020	-0.236%	9.64万	0.00亿	0.000%
2026-07-27	8.260	8.470	8.500	8.150	0.260	3.167%	8.02万	0.00亿	0.000%
2026-07-24	8.360	8.210	8.470	8.180	-0.260	-3.070%	9.46万	0.00亿	0.000%
2026-07-23	8.130	8.470	8.510	8.130	0.290	3.545%	12.06万	0.00亿	0.000%
2026-07-22	8.090	8.180	8.320	8.060	-0.020	-0.244%	11.54万	0.00亿	0.000%
2026-07-21	8.080	8.200	8.250	7.380	0.120	1.485%	18.26万	0.00亿	0.000%
2026-07-20	8.690	8.080	8.830	7.940	-0.600	-6.912%	18.25万	0.00亿	0.000%
2026-07-17	9.140	8.680	9.350	8.520	-0.580	-6.263%	15.59万	0.00亿	0.000%
2026-07-16	9.190	9.260	9.490	9.180	-0.080	-0.857%	12.20万	0.00亿	0.000%
2026-07-15	9.080	9.340	9.520	9.060	0.040	0.430%	12.50万	0.00亿	0.000%
2026-07-14	9.440	9.300	9.460	8.980	-0.050	-0.535%	13.81万	0.00亿	0.000%
2026-07-13	9.950	9.350	9.990	9.310	-0.700	-6.965%	19.55万	0.00亿	0.000%
2026-07-10	9.410	10.050	10.530	9.410	0.480	5.016%	30.22万	0.00亿	0.000%
2026-07-09	9.650	9.570	9.780	9.230	-0.080	-0.829%	15.37万	0.00亿	0.000%
2026-07-08	10.280	9.650	10.280	9.640	-0.620	-6.037%	20.44万	0.00亿	0.000%
2026-07-07	10.900	10.270	11.290	10.270	-0.630	-5.780%	28.19万	0.00亿	0.000%
2026-07-06	12.220	10.900	12.240	10.900	-1.210	-9.992%	37.38万	0.00亿	0.000%
2026-07-03	11.150	12.110	12.110	11.100	1.100	9.991%	29.44万	0.00亿	0.000%
2026-07-02	11.040	11.010	11.770	10.950	-0.010	-0.091%	24.51万	0.00亿	0.000%
2026-07-01	10.970	11.020	11.200	10.830	0.150	1.380%	17.88万	0.00亿	0.000%
2026-06-30	10.550	10.870	10.950	10.430	0.400	3.820%	16.52万	0.00亿	0.000%
2026-06-29	10.690	10.470	10.790	10.200	-0.340	-3.145%	18.08万	0.00亿	0.000%
2026-06-26	11.130	10.810	11.170	10.770	-0.370	-3.309%	14.74万	0.00亿	0.000%
2026-06-25	11.560	11.180	11.670	11.150	-0.500	-4.281%	17.69万	0.00亿	0.000%
2026-06-24	12.020	11.680	12.070	11.500	-0.320	-2.667%	19.51万	0.00亿	0.000%
2026-06-23	11.850	12.000	12.530	11.700	0.020	0.167%	22.41万	0.00亿	0.000%
2026-06-22	12.400	11.980	12.490	11.550	-0.560	-4.466%	26.00万	0.00亿	0.000%
2026-06-18	12.500	12.540	12.770	12.260	-0.030	-0.239%	18.95万	0.00亿	0.000%
2026-06-17	12.650	12.570	13.130	12.500	-0.300	-2.331%	20.65万	0.00亿	0.000%
2026-06-16	12.630	12.870	13.020	12.400	0.270	2.143%	27.92万	0.00亿	0.000%
2026-06-15	11.880	12.600	12.930	11.880	0.770	6.509%	34.20万	0.00亿	0.000%
2026-06-12	12.180	11.830	12.360	11.620	-0.230	-1.907%	34.93万	0.00亿	0.000%
2026-06-11	12.500	12.060	12.770	11.900	-0.830	-6.439%	40.76万	0.00亿	0.000%
2026-06-10	13.450	12.890	13.680	12.510	-0.620	-4.589%	49.50万	0.00亿	0.000%
2026-06-09	14.380	13.510	14.820	13.410	-0.630	-4.455%	69.83万	0.00亿	0.000%
2026-06-08	12.290	14.140	14.140	12.150	1.290	10.039%	57.80万	0.00亿	0.000%
2026-06-05	12.250	12.850	13.200	11.910	0.440	3.546%	46.96万	0.00亿	0.000%
2026-06-04	12.040	12.410	12.620	11.840	0.160	1.306%	28.51万	0.00亿	0.000%
2026-06-03	12.340	12.250	12.680	12.020	-0.330	-2.623%	31.96万	0.00亿	0.000%
2026-06-02	12.480	12.580	12.890	12.070	0.300	2.443%	30.91万	0.00亿	0.000%
2026-06-01	12.130	12.280	12.600	11.980	0.090	0.738%	23.78万	0.00亿	0.000%
2026-05-29	12.830	12.190	12.900	12.150	-0.610	-4.766%	25.40万	0.00亿	0.000%
2026-05-28	12.590	12.800	13.280	12.420	0.070	0.550%	47.19万	0.00亿	0.000%
2026-05-27	13.910	12.730	13.990	12.730	-1.410	-9.972%	44.72万	0.00亿	0.000%
2026-05-26	13.970	14.140	14.670	13.970	0.800	5.997%	58.27万	0.00亿	0.000%
2026-05-25	14.400	13.340	14.520	13.260	-0.840	-5.924%	45.97万	0.00亿	0.000%
2026-05-22	14.050	14.180	14.970	13.950	0.320	2.309%	51.36万	0.00亿	0.000%
2026-05-21	14.500	13.860	14.820	13.780	-0.960	-6.478%	69.72万	0.00亿	0.000%
2026-05-20	16.290	14.820	16.440	14.820	-1.650	-10.018%	57.14万	0.00亿	0.000%
2026-05-19	15.830	16.470	17.490	15.830	-0.600	-3.515%	81.26万	0.00亿	0.000%
2026-05-18	16.850	17.070	18.250	16.350	0.110	0.649%	109.44万	0.00亿	0.000%
2026-05-15	14.800	16.960	16.960	14.800	1.540	9.987%	76.35万	0.00亿	0.000%
2026-05-14	15.000	15.420	16.820	14.820	0.130	0.850%	96.80万	0.00亿	0.000%
2026-05-13	15.160	15.290	16.110	14.610	-0.490	-3.105%	70.47万	0.00亿	0.000%
2026-05-12	14.900	15.780	16.210	14.280	0.430	2.801%	97.11万	0.00亿	0.000%
2026-05-11	16.390	15.350	16.400	14.420	0.440	2.951%	114.05万	0.00亿	0.000%
2026-05-08	14.000	14.910	14.910	13.410	1.360	10.037%	61.64万	0.00亿	0.000%
2026-05-07	12.410	13.550	13.550	12.210	1.230	9.984%	41.21万	0.00亿	0.000%
2026-05-06	11.340	12.320	12.320	11.290	1.120	10.000%	18.74万	0.00亿	0.000%
2026-04-30	11.100	11.200	11.390	10.820	-0.440	-3.780%	24.39万	0.00亿	0.000%
2026-04-29	11.440	11.640	11.870	11.300	0.200	1.748%	18.31万	0.00亿	0.000%
2026-04-28	12.000	11.440	12.040	11.360	-0.470	-3.946%	21.17万	0.00亿	0.000%
2026-04-27	12.260	11.910	12.300	11.750	-0.540	-4.337%	28.03万	0.00亿	0.000%
2026-04-24	12.820	12.450	12.880	12.300	-0.750	-5.682%	36.16万	0.00亿	0.000%
2026-04-23	12.700	13.200	13.400	12.380	0.380	2.964%	54.21万	0.00亿	0.000%
2026-04-22	12.800	12.820	13.090	12.500	0.000	0.000%	46.79万	0.00亿	0.000%
2026-04-21	12.320	13.240	13.910	12.310	0.590	4.664%	67.73万	0.00亿	0.000%
2026-04-20	12.290	12.650	12.950	12.120	0.000	0.000%	70.90万	0.00亿	0.000%
2026-04-17	10.950	12.010	12.010	10.950	0.000	0.000%	27.38万	0.00亿	0.000%
2026-04-16	10.840	10.920	11.000	10.830	0.090	0.830%	5.41万	0.59亿	1.580%
2026-04-15	10.990	10.830	11.040	10.830	0.000	0.000%	6.66万	0.00亿	0.000%
2026-04-14	10.870	10.900	10.910	10.700	0.100	0.926%	7.35万	0.00亿	0.000%
2026-04-13	10.700	10.800	10.870	10.700	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-10	10.730	10.790	11.010	10.730	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-09	10.900	10.710	10.900	10.680	0.000	0.000%	6.01万	0.00亿	0.000%
2026-04-08	10.790	10.990	10.990	10.780	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-07	10.490	10.590	10.700	10.470	0.000	0.000%	4.94万	0.00亿	0.000%
2026-04-03	10.820	10.490	10.850	10.440	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-02	10.910	10.810	11.020	10.720	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-01	10.940	11.000	11.110	10.810	0.000	0.000%	6.06万	0.00亿	0.000%