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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.66 | 3.89 | 3.66 | 3.75 | +2.46% | 1.23 | 1.77% |
| 2025-08-18 | 3.73 | 3.73 | 3.65 | 3.66 | -1.88% | 0.82 | 1.21% |
| 2025-08-15 | 3.71 | 3.75 | 3.66 | 3.73 | +0.81% | 0.88 | 1.29% |
| 2025-08-14 | 3.80 | 3.84 | 3.69 | 3.70 | -3.14% | 0.93 | 1.34% |
| 2025-08-13 | 3.90 | 3.91 | 3.78 | 3.82 | -1.80% | 0.97 | 1.38% |
| 2025-08-12 | 3.80 | 4.02 | 3.78 | 3.89 | +2.37% | 1.45 | 2.01% |
| 2025-08-11 | 3.81 | 3.95 | 3.78 | 3.80 | -1.04% | 1.52 | 2.14% |
| 2025-08-08 | 3.78 | 3.89 | 3.72 | 3.84 | +3.50% | 2.07 | 2.94% |
| 2025-08-07 | 3.68 | 3.89 | 3.65 | 3.71 | +0.82% | 2.02 | 2.92% |
| 2025-08-06 | 3.62 | 3.72 | 3.55 | 3.68 | -1.08% | 3.18 | 4.76% |
| 2025-08-05 | 3.38 | 3.72 | 3.38 | 3.72 | +10.06% | 2.73 | 4.04% |
| 2025-08-04 | 3.36 | 3.40 | 3.35 | 3.38 | -0.59% | 0.36 | 0.58% |
| 2025-08-01 | 3.45 | 3.46 | 3.38 | 3.40 | -1.45% | 0.48 | 0.76% |
| 2025-07-31 | 3.49 | 3.52 | 3.36 | 3.45 | -1.15% | 0.85 | 1.34% |
| 2025-07-30 | 3.52 | 3.54 | 3.46 | 3.49 | -0.85% | 0.54 | 0.84% |
| 2025-07-29 | 3.44 | 3.55 | 3.40 | 3.52 | +2.33% | 0.90 | 1.40% |
| 2025-07-28 | 3.44 | 3.45 | 3.36 | 3.44 | +1.18% | 0.54 | 0.86% |
| 2025-07-25 | 3.42 | 3.44 | 3.36 | 3.40 | 0.00% | 0.47 | 0.75% |
| 2025-07-24 | 3.33 | 3.42 | 3.31 | 3.40 | +2.10% | 0.50 | 0.81% |
| 2025-07-23 | 3.42 | 3.45 | 3.30 | 3.33 | -2.63% | 0.73 | 1.18% |