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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.44 | 5.47 | 5.32 | 5.45 | +0.18% | 0.81 | 0.81% |
| 2026-04-20 | 5.41 | 5.53 | 5.38 | 5.44 | +1.30% | 1.22 | 1.21% |
| 2026-04-17 | 5.37 | 5.41 | 5.25 | 5.37 | -0.19% | 0.92 | 0.94% |
| 2026-04-16 | 5.50 | 5.54 | 5.33 | 5.38 | -0.55% | 1.36 | 1.36% |
| 2026-04-15 | 5.40 | 5.49 | 5.26 | 5.41 | +2.46% | 1.89 | 1.90% |
| 2026-04-14 | 5.11 | 5.33 | 5.11 | 5.28 | +2.72% | 1.25 | 1.29% |
| 2026-04-13 | 5.13 | 5.20 | 5.10 | 5.14 | -0.39% | 0.68 | 0.72% |
| 2026-04-10 | 5.02 | 5.23 | 5.00 | 5.16 | +2.99% | 1.02 | 1.07% |
| 2026-04-09 | 5.00 | 5.05 | 4.89 | 5.01 | -0.40% | 0.79 | 0.86% |
| 2026-04-08 | 4.86 | 5.18 | 4.80 | 5.03 | +5.89% | 1.22 | 1.31% |
| 2026-04-07 | 4.69 | 4.77 | 4.62 | 4.75 | +1.28% | 0.67 | 0.77% |
| 2026-04-03 | 4.88 | 4.93 | 4.67 | 4.69 | -3.89% | 0.80 | 0.91% |
| 2026-04-02 | 5.06 | 5.07 | 4.85 | 4.88 | -4.31% | 1.02 | 1.12% |
| 2026-04-01 | 5.22 | 5.23 | 5.05 | 5.10 | 0.00% | 1.18 | 1.25% |
| 2026-03-31 | 5.26 | 5.46 | 5.09 | 5.10 | -2.30% | 1.84 | 1.91% |
| 2026-03-30 | 5.36 | 5.51 | 5.18 | 5.22 | -2.79% | 2.61 | 2.68% |
| 2026-03-27 | 4.86 | 5.37 | 4.82 | 5.37 | +10.04% | 1.88 | 1.99% |
| 2026-03-26 | 4.87 | 4.99 | 4.84 | 4.88 | +0.41% | 0.52 | 0.57% |
| 2026-03-25 | 4.80 | 4.91 | 4.76 | 4.86 | +1.25% | 0.60 | 0.67% |
| 2026-03-24 | 4.69 | 4.81 | 4.65 | 4.80 | +4.35% | 0.90 | 1.03% |