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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.36 | 5.60 | 5.35 | 5.52 | +2.60% | 0.98 | 0.96% |
| 2026-02-12 | 5.45 | 5.48 | 5.36 | 5.38 | -1.28% | 0.63 | 0.64% |
| 2026-02-11 | 5.47 | 5.49 | 5.41 | 5.45 | -0.37% | 0.44 | 0.44% |
| 2026-02-10 | 5.55 | 5.56 | 5.45 | 5.47 | -1.44% | 0.66 | 0.65% |
| 2026-02-09 | 5.58 | 5.63 | 5.52 | 5.55 | +0.18% | 0.85 | 0.83% |
| 2026-02-06 | 5.55 | 5.60 | 5.45 | 5.54 | -1.07% | 0.65 | 0.64% |
| 2026-02-05 | 5.52 | 5.67 | 5.51 | 5.60 | +0.72% | 1.03 | 0.99% |
| 2026-02-04 | 5.44 | 5.58 | 5.41 | 5.56 | +1.27% | 0.79 | 0.78% |
| 2026-02-03 | 5.43 | 5.52 | 5.41 | 5.49 | +2.43% | 0.74 | 0.74% |
| 2026-02-02 | 5.50 | 5.57 | 5.35 | 5.36 | -3.77% | 1.04 | 1.04% |
| 2026-01-30 | 5.74 | 5.76 | 5.48 | 5.57 | -2.79% | 1.11 | 1.08% |
| 2026-01-29 | 5.64 | 5.81 | 5.56 | 5.73 | +0.70% | 1.15 | 1.09% |
| 2026-01-28 | 5.70 | 5.80 | 5.62 | 5.69 | -0.35% | 0.84 | 0.80% |
| 2026-01-27 | 5.98 | 5.98 | 5.57 | 5.71 | -4.83% | 1.76 | 1.67% |
| 2026-01-26 | 6.22 | 6.22 | 5.92 | 6.00 | -3.07% | 1.64 | 1.49% |
| 2026-01-23 | 5.92 | 6.20 | 5.89 | 6.19 | +4.56% | 1.82 | 1.62% |
| 2026-01-22 | 5.95 | 6.01 | 5.83 | 5.92 | -0.34% | 1.14 | 1.05% |
| 2026-01-21 | 6.01 | 6.05 | 5.92 | 5.94 | -1.98% | 1.19 | 1.08% |
| 2026-01-20 | 6.01 | 6.10 | 5.97 | 6.06 | -1.62% | 1.65 | 1.48% |
| 2026-01-19 | 6.00 | 6.20 | 5.96 | 6.16 | +1.99% | 1.76 | 1.56% |