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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.23 | 6.26 | 5.97 | 6.04 | -2.42% | 1.98 | 1.77% |
| 2026-01-15 | 6.14 | 6.43 | 6.14 | 6.19 | +0.16% | 2.58 | 2.24% |
| 2026-01-14 | 6.30 | 6.38 | 6.08 | 6.18 | -2.52% | 3.00 | 2.60% |
| 2026-01-13 | 6.54 | 6.57 | 6.27 | 6.34 | -3.21% | 3.33 | 2.83% |
| 2026-01-12 | 6.78 | 6.80 | 6.41 | 6.55 | 0.00% | 5.91 | 4.86% |
| 2026-01-09 | 5.90 | 6.55 | 5.89 | 6.55 | +10.08% | 4.58 | 3.92% |
| 2026-01-08 | 5.80 | 6.00 | 5.72 | 5.95 | +1.54% | 2.83 | 2.61% |
| 2026-01-07 | 5.70 | 6.21 | 5.67 | 5.86 | +3.72% | 3.99 | 3.64% |
| 2026-01-06 | 5.84 | 5.85 | 5.61 | 5.65 | -2.42% | 3.36 | 3.18% |
| 2026-01-05 | 5.43 | 5.96 | 5.39 | 5.79 | +6.83% | 5.21 | 4.86% |
| 2025-12-31 | 5.37 | 5.53 | 5.25 | 5.42 | +2.07% | 2.16 | 2.17% |
| 2025-12-30 | 5.31 | 5.36 | 5.25 | 5.31 | -0.93% | 0.72 | 0.73% |
| 2025-12-29 | 5.41 | 5.49 | 5.33 | 5.36 | -1.11% | 1.08 | 1.09% |
| 2025-12-26 | 5.37 | 5.47 | 5.34 | 5.42 | +1.12% | 0.95 | 0.95% |
| 2025-12-25 | 5.30 | 5.37 | 5.27 | 5.36 | +1.13% | 0.75 | 0.77% |
| 2025-12-24 | 5.29 | 5.33 | 5.27 | 5.30 | -0.56% | 0.70 | 0.72% |
| 2025-12-23 | 5.38 | 5.39 | 5.30 | 5.33 | -1.30% | 0.58 | 0.59% |
| 2025-12-22 | 5.40 | 5.43 | 5.34 | 5.40 | +0.19% | 0.88 | 0.89% |
| 2025-12-19 | 5.28 | 5.41 | 5.26 | 5.39 | +2.86% | 0.88 | 0.89% |
| 2025-12-18 | 5.26 | 5.34 | 5.24 | 5.24 | -1.13% | 0.79 | 0.81% |