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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.58 | 8.07 | 7.12 | 7.73 | +5.31% | 16.23 | 11.33% |
| 2025-10-21 | 6.44 | 7.34 | 6.34 | 7.34 | +10.04% | 11.30 | 8.87% |
| 2025-10-20 | 6.01 | 6.88 | 5.90 | 6.67 | +6.72% | 12.13 | 10.05% |
| 2025-10-17 | 6.36 | 6.36 | 6.10 | 6.25 | +8.13% | 10.48 | 8.98% |
| 2025-10-16 | 5.55 | 5.78 | 5.52 | 5.78 | +10.10% | 1.86 | 1.76% |
| 2025-10-15 | 5.01 | 5.25 | 5.01 | 5.25 | +10.06% | 2.14 | 2.22% |
| 2025-10-14 | 4.84 | 4.98 | 4.73 | 4.77 | -1.65% | 1.18 | 1.32% |
| 2025-10-13 | 4.87 | 4.92 | 4.77 | 4.85 | -2.81% | 1.60 | 1.80% |
| 2025-10-10 | 5.00 | 5.23 | 4.96 | 4.99 | 0.00% | 1.78 | 1.91% |
| 2025-10-09 | 5.17 | 5.17 | 4.93 | 4.99 | -3.48% | 1.99 | 2.16% |
| 2025-09-30 | 4.90 | 5.21 | 4.85 | 5.17 | +6.38% | 2.61 | 2.80% |
| 2025-09-29 | 4.97 | 5.01 | 4.82 | 4.86 | -1.82% | 2.22 | 2.45% |
| 2025-09-26 | 4.49 | 4.95 | 4.49 | 4.95 | +10.00% | 2.77 | 3.09% |
| 2025-09-25 | 4.55 | 4.63 | 4.46 | 4.50 | -3.02% | 1.21 | 1.45% |
| 2025-09-24 | 4.35 | 4.76 | 4.26 | 4.64 | +7.16% | 2.62 | 3.08% |
| 2025-09-23 | 4.36 | 4.50 | 4.19 | 4.33 | -1.37% | 1.09 | 1.38% |
| 2025-09-22 | 4.39 | 4.41 | 4.29 | 4.39 | -0.45% | 0.81 | 1.00% |
| 2025-09-19 | 4.40 | 4.43 | 4.27 | 4.41 | +0.23% | 0.92 | 1.14% |
| 2025-09-18 | 4.57 | 4.63 | 4.30 | 4.40 | -3.72% | 1.46 | 1.78% |
| 2025-09-17 | 4.56 | 4.65 | 4.47 | 4.57 | +0.44% | 0.99 | 1.17% |