日上集团 sz.002593
4.96
-0.80%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.01 | 5.07 | 4.91 | 4.96 | -0.80% | 0.54 | 1.92% |
| 2026-05-22 | 4.99 | 5.03 | 4.91 | 5.00 | +1.21% | 0.55 | 1.96% |
| 2026-05-21 | 5.12 | 5.18 | 4.98 | 4.99 | -1.96% | 0.60 | 2.09% |
| 2026-05-20 | 5.22 | 5.25 | 5.08 | 5.09 | -2.86% | 0.58 | 2.02% |
| 2026-05-19 | 5.19 | 5.25 | 5.15 | 5.24 | +0.96% | 0.56 | 1.91% |
| 2026-05-18 | 5.15 | 5.22 | 5.05 | 5.19 | +0.97% | 0.65 | 2.25% |
| 2026-05-15 | 5.14 | 5.24 | 5.10 | 5.14 | +0.39% | 0.63 | 2.17% |
| 2026-05-14 | 5.26 | 5.28 | 5.12 | 5.12 | -2.48% | 0.59 | 2.03% |
| 2026-05-13 | 5.24 | 5.30 | 5.21 | 5.25 | +0.19% | 0.47 | 1.61% |
| 2026-05-12 | 5.35 | 5.36 | 5.22 | 5.24 | -2.24% | 0.70 | 2.38% |
| 2026-05-11 | 5.42 | 5.43 | 5.31 | 5.36 | -0.92% | 0.74 | 2.49% |
| 2026-05-08 | 5.35 | 5.42 | 5.32 | 5.41 | +0.74% | 0.57 | 1.88% |
| 2026-05-07 | 5.37 | 5.41 | 5.36 | 5.37 | +0.19% | 0.69 | 2.27% |
| 2026-05-06 | 5.43 | 5.43 | 5.32 | 5.36 | -0.37% | 0.76 | 2.54% |
| 2026-04-30 | 5.31 | 5.43 | 5.31 | 5.38 | +0.94% | 0.72 | 2.40% |
| 2026-04-29 | 5.21 | 5.35 | 5.20 | 5.33 | +1.33% | 0.71 | 2.39% |
| 2026-04-28 | 5.28 | 5.34 | 5.19 | 5.26 | +0.19% | 0.84 | 2.85% |
| 2026-04-27 | 5.11 | 5.27 | 5.00 | 5.25 | +2.94% | 0.89 | 3.08% |
| 2026-04-24 | 5.05 | 5.14 | 5.01 | 5.10 | +0.39% | 0.55 | 1.92% |
| 2026-04-23 | 5.18 | 5.19 | 5.06 | 5.08 | -1.93% | 0.74 | 2.58% |