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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.43 | 4.60 | 4.42 | 4.55 | +1.79% | 1.13 | 1.36% |
| 2025-09-15 | 4.58 | 4.60 | 4.38 | 4.47 | -0.67% | 1.36 | 1.65% |
| 2025-09-12 | 4.41 | 4.50 | 4.36 | 4.50 | +2.04% | 1.16 | 1.41% |
| 2025-09-11 | 4.41 | 4.44 | 4.29 | 4.41 | -0.68% | 1.24 | 1.55% |
| 2025-09-10 | 4.47 | 4.63 | 4.37 | 4.44 | -0.22% | 1.65 | 2.00% |
| 2025-09-09 | 4.55 | 4.66 | 4.45 | 4.45 | -4.09% | 3.04 | 3.63% |
| 2025-09-08 | 4.21 | 4.68 | 4.21 | 4.64 | +9.18% | 4.39 | 5.16% |
| 2025-09-05 | 4.10 | 4.28 | 3.99 | 4.25 | +3.41% | 1.25 | 1.63% |
| 2025-09-04 | 4.14 | 4.22 | 4.02 | 4.11 | -0.72% | 1.19 | 1.57% |
| 2025-09-03 | 3.98 | 4.24 | 3.97 | 4.14 | +4.02% | 1.86 | 2.44% |
| 2025-09-02 | 4.09 | 4.14 | 3.93 | 3.98 | -3.16% | 1.08 | 1.46% |
| 2025-09-01 | 3.86 | 4.18 | 3.86 | 4.11 | +5.66% | 1.83 | 2.45% |
| 2025-08-29 | 4.00 | 4.00 | 3.87 | 3.89 | -1.52% | 0.70 | 0.97% |
| 2025-08-28 | 3.93 | 4.04 | 3.84 | 3.95 | -0.50% | 1.09 | 1.50% |
| 2025-08-27 | 3.89 | 4.14 | 3.88 | 3.97 | +1.28% | 1.57 | 2.11% |
| 2025-08-26 | 3.93 | 3.96 | 3.82 | 3.92 | -1.26% | 1.21 | 1.69% |
| 2025-08-25 | 3.88 | 4.17 | 3.87 | 3.97 | +3.39% | 2.02 | 2.74% |
| 2025-08-22 | 3.80 | 3.88 | 3.73 | 3.84 | +0.79% | 0.94 | 1.34% |
| 2025-08-21 | 3.71 | 3.82 | 3.67 | 3.81 | +2.70% | 0.85 | 1.23% |
| 2025-08-20 | 3.77 | 3.77 | 3.66 | 3.71 | -1.07% | 0.64 | 0.94% |