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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.48 | 6.50 | 6.06 | 6.21 | -4.02% | 2.04 | 1.78% |
| 2025-11-18 | 6.59 | 6.60 | 6.36 | 6.47 | -1.52% | 1.47 | 1.24% |
| 2025-11-17 | 6.47 | 6.69 | 6.47 | 6.57 | +1.08% | 1.82 | 1.50% |
| 2025-11-14 | 6.53 | 6.71 | 6.43 | 6.50 | -1.07% | 2.18 | 1.80% |
| 2025-11-13 | 6.47 | 6.58 | 6.36 | 6.57 | +2.02% | 2.21 | 1.86% |
| 2025-11-12 | 6.45 | 6.51 | 6.31 | 6.44 | -0.46% | 2.02 | 1.71% |
| 2025-11-11 | 6.70 | 6.85 | 6.45 | 6.47 | -4.43% | 3.10 | 2.55% |
| 2025-11-10 | 6.89 | 7.14 | 6.63 | 6.77 | -0.88% | 3.94 | 3.11% |
| 2025-11-07 | 6.74 | 6.93 | 6.65 | 6.83 | +1.19% | 2.47 | 1.96% |
| 2025-11-06 | 6.80 | 6.81 | 6.47 | 6.75 | +0.45% | 2.77 | 2.25% |
| 2025-11-05 | 6.54 | 6.86 | 6.54 | 6.72 | +0.75% | 2.62 | 2.12% |
| 2025-11-04 | 6.85 | 6.93 | 6.58 | 6.67 | -3.89% | 3.61 | 2.92% |
| 2025-11-03 | 6.94 | 7.13 | 6.79 | 6.94 | -0.14% | 4.81 | 3.75% |
| 2025-10-31 | 7.14 | 7.29 | 6.83 | 6.95 | -1.97% | 5.95 | 4.62% |
| 2025-10-30 | 7.22 | 7.39 | 7.02 | 7.09 | +3.05% | 10.28 | 7.73% |
| 2025-10-29 | 6.36 | 6.88 | 6.29 | 6.88 | +10.08% | 6.04 | 4.92% |
| 2025-10-28 | 6.32 | 6.44 | 6.18 | 6.25 | -2.34% | 5.43 | 4.70% |
| 2025-10-27 | 6.72 | 6.73 | 6.35 | 6.40 | -4.19% | 7.50 | 6.29% |
| 2025-10-24 | 6.90 | 7.30 | 6.41 | 6.68 | -4.02% | 12.59 | 10.10% |
| 2025-10-23 | 7.57 | 8.20 | 6.96 | 6.96 | -9.96% | 12.89 | 9.20% |