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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.40 | 3.42 | 3.34 | 3.42 | +0.89% | 0.47 | 0.76% |
| 2025-07-21 | 3.33 | 3.44 | 3.33 | 3.39 | +3.35% | 0.58 | 0.93% |
| 2025-07-18 | 3.31 | 3.32 | 3.26 | 3.28 | -0.61% | 0.28 | 0.46% |
| 2025-07-17 | 3.28 | 3.33 | 3.26 | 3.30 | +0.61% | 0.34 | 0.56% |
| 2025-07-16 | 3.27 | 3.34 | 3.26 | 3.28 | 0.00% | 0.40 | 0.67% |
| 2025-07-15 | 3.32 | 3.35 | 3.20 | 3.28 | -2.09% | 0.67 | 1.11% |
| 2025-07-14 | 3.41 | 3.43 | 3.33 | 3.35 | -1.76% | 0.62 | 1.00% |
| 2025-07-11 | 3.36 | 3.45 | 3.35 | 3.41 | +1.79% | 0.87 | 1.39% |
| 2025-07-10 | 3.24 | 3.37 | 3.23 | 3.35 | +3.08% | 0.71 | 1.16% |
| 2025-07-09 | 3.26 | 3.29 | 3.24 | 3.25 | 0.00% | 0.45 | 0.75% |
| 2025-07-08 | 3.23 | 3.25 | 3.19 | 3.25 | +0.62% | 0.47 | 0.79% |
| 2025-07-07 | 3.11 | 3.24 | 3.10 | 3.23 | +4.19% | 1.15 | 1.95% |
| 2025-07-04 | 3.11 | 3.13 | 3.08 | 3.10 | 0.00% | 0.36 | 0.63% |
| 2025-07-03 | 3.11 | 3.14 | 3.09 | 3.10 | -0.32% | 0.32 | 0.56% |
| 2025-07-02 | 3.09 | 3.11 | 3.06 | 3.11 | +0.97% | 0.30 | 0.54% |
| 2025-07-01 | 3.11 | 3.11 | 3.06 | 3.08 | -0.32% | 0.22 | 0.39% |
| 2025-06-30 | 3.10 | 3.11 | 3.08 | 3.09 | -0.32% | 0.18 | 0.32% |
| 2025-06-27 | 3.12 | 3.15 | 3.09 | 3.10 | 0.00% | 0.25 | 0.44% |
| 2025-06-26 | 3.13 | 3.14 | 3.09 | 3.10 | -0.64% | 0.26 | 0.45% |
| 2025-06-25 | 3.10 | 3.13 | 3.05 | 3.12 | +1.63% | 0.31 | 0.53% |