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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.81 | 4.82 | 4.54 | 4.60 | -5.15% | 1.00 | 1.16% |
| 2026-03-20 | 4.92 | 5.01 | 4.84 | 4.85 | -1.82% | 0.58 | 0.64% |
| 2026-03-19 | 5.02 | 5.07 | 4.93 | 4.94 | -2.56% | 0.64 | 0.69% |
| 2026-03-18 | 5.06 | 5.09 | 4.99 | 5.07 | -0.39% | 0.57 | 0.62% |
| 2026-03-17 | 5.04 | 5.20 | 5.03 | 5.09 | +0.39% | 0.81 | 0.85% |
| 2026-03-16 | 5.03 | 5.09 | 4.97 | 5.07 | +0.80% | 0.59 | 0.64% |
| 2026-03-13 | 5.06 | 5.16 | 5.02 | 5.03 | -0.20% | 0.71 | 0.76% |
| 2026-03-12 | 5.01 | 5.07 | 4.98 | 5.04 | +0.60% | 0.59 | 0.64% |
| 2026-03-11 | 5.06 | 5.07 | 4.97 | 5.01 | -0.99% | 0.48 | 0.52% |
| 2026-03-10 | 4.99 | 5.06 | 4.99 | 5.06 | +1.61% | 0.48 | 0.51% |
| 2026-03-09 | 5.01 | 5.03 | 4.91 | 4.98 | -1.58% | 0.61 | 0.67% |
| 2026-03-06 | 5.02 | 5.08 | 4.96 | 5.06 | +1.40% | 0.63 | 0.68% |
| 2026-03-05 | 4.97 | 5.05 | 4.94 | 4.99 | +2.04% | 0.76 | 0.82% |
| 2026-03-04 | 4.90 | 5.01 | 4.87 | 4.89 | -1.01% | 0.71 | 0.78% |
| 2026-03-03 | 5.09 | 5.17 | 4.93 | 4.94 | -3.70% | 1.01 | 1.09% |
| 2026-03-02 | 5.12 | 5.21 | 5.05 | 5.13 | -1.91% | 1.18 | 1.25% |
| 2026-02-27 | 5.20 | 5.25 | 5.11 | 5.23 | +0.77% | 0.89 | 0.93% |
| 2026-02-26 | 5.38 | 5.43 | 5.18 | 5.19 | -2.99% | 1.16 | 1.20% |
| 2026-02-25 | 5.24 | 5.55 | 5.24 | 5.35 | +2.10% | 1.26 | 1.26% |
| 2026-02-24 | 5.51 | 5.51 | 5.19 | 5.24 | -5.07% | 1.73 | 1.78% |