上实发展 sh.600748
4.97
+1.64%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.88 | 5.05 | 4.82 | 4.97 | +1.64% | 1.12 | 1.23% |
| 2026-05-21 | 5.15 | 5.33 | 4.88 | 4.89 | -5.05% | 1.97 | 2.09% |
| 2026-05-20 | 5.16 | 5.28 | 5.11 | 5.15 | -1.53% | 0.94 | 0.99% |
| 2026-05-19 | 5.32 | 5.33 | 5.11 | 5.23 | -0.19% | 1.15 | 1.19% |
| 2026-05-18 | 5.10 | 5.30 | 4.95 | 5.24 | +1.35% | 1.78 | 1.88% |
| 2026-05-15 | 5.53 | 5.64 | 5.10 | 5.17 | -7.84% | 2.69 | 2.78% |
| 2026-05-14 | 5.77 | 5.89 | 5.58 | 5.61 | -2.60% | 2.18 | 2.08% |
| 2026-05-13 | 5.85 | 6.05 | 5.71 | 5.76 | -2.04% | 3.20 | 2.98% |
| 2026-05-12 | 6.22 | 6.27 | 5.76 | 5.88 | -2.49% | 6.11 | 5.50% |
| 2026-05-11 | 5.71 | 6.03 | 5.71 | 6.03 | +10.04% | 2.36 | 2.15% |
| 2026-05-08 | 4.97 | 5.48 | 4.95 | 5.48 | +10.04% | 2.26 | 2.30% |
| 2026-05-07 | 5.06 | 5.08 | 4.95 | 4.98 | -1.39% | 0.97 | 1.05% |
| 2026-05-06 | 5.30 | 5.31 | 4.99 | 5.05 | -4.72% | 1.53 | 1.62% |
| 2026-04-30 | 5.48 | 5.50 | 5.16 | 5.30 | -3.11% | 1.47 | 1.50% |
| 2026-04-29 | 5.38 | 5.52 | 5.38 | 5.47 | +0.92% | 0.96 | 0.95% |
| 2026-04-28 | 5.45 | 5.46 | 5.35 | 5.42 | +0.37% | 0.81 | 0.81% |
| 2026-04-27 | 5.39 | 5.43 | 5.29 | 5.40 | -0.55% | 0.77 | 0.78% |
| 2026-04-24 | 5.45 | 5.52 | 5.35 | 5.43 | -0.91% | 0.90 | 0.91% |
| 2026-04-23 | 5.41 | 5.72 | 5.37 | 5.48 | +1.11% | 1.83 | 1.79% |
| 2026-04-22 | 5.45 | 5.55 | 5.39 | 5.42 | -0.55% | 1.02 | 1.02% |