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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.21 | 5.32 | 5.16 | 5.30 | +1.53% | 1.05 | 1.08% |
| 2025-12-16 | 5.37 | 5.43 | 5.14 | 5.22 | -2.97% | 1.10 | 1.13% |
| 2025-12-15 | 5.38 | 5.46 | 5.36 | 5.38 | -0.92% | 0.68 | 0.68% |
| 2025-12-12 | 5.42 | 5.49 | 5.38 | 5.43 | -0.37% | 0.85 | 0.85% |
| 2025-12-11 | 5.58 | 5.59 | 5.41 | 5.45 | -2.33% | 1.14 | 1.14% |
| 2025-12-10 | 5.55 | 5.62 | 5.48 | 5.58 | +0.54% | 1.13 | 1.10% |
| 2025-12-09 | 5.62 | 5.65 | 5.53 | 5.55 | -1.94% | 0.99 | 0.96% |
| 2025-12-08 | 5.67 | 5.72 | 5.54 | 5.66 | -0.70% | 1.35 | 1.30% |
| 2025-12-05 | 5.62 | 5.75 | 5.51 | 5.70 | +1.42% | 1.18 | 1.13% |
| 2025-12-04 | 5.62 | 5.69 | 5.47 | 5.62 | -0.53% | 1.70 | 1.65% |
| 2025-12-03 | 5.75 | 5.78 | 5.62 | 5.65 | -1.40% | 1.23 | 1.17% |
| 2025-12-02 | 5.87 | 5.87 | 5.71 | 5.73 | -2.22% | 1.45 | 1.37% |
| 2025-12-01 | 6.14 | 6.14 | 5.84 | 5.86 | -4.56% | 2.28 | 2.09% |
| 2025-11-28 | 6.02 | 6.18 | 5.86 | 6.14 | +1.99% | 2.98 | 2.69% |
| 2025-11-27 | 5.96 | 6.56 | 5.96 | 6.02 | +1.01% | 5.34 | 4.61% |
| 2025-11-26 | 5.95 | 6.09 | 5.91 | 5.96 | +0.34% | 1.15 | 1.04% |
| 2025-11-25 | 5.91 | 5.98 | 5.87 | 5.94 | +0.68% | 0.99 | 0.91% |
| 2025-11-24 | 5.72 | 5.98 | 5.70 | 5.90 | +1.20% | 1.52 | 1.41% |
| 2025-11-21 | 6.10 | 6.18 | 5.83 | 5.83 | -5.05% | 1.82 | 1.66% |
| 2025-11-20 | 6.20 | 6.27 | 6.12 | 6.14 | -1.13% | 0.99 | 0.87% |