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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.15 | 5.23 | 5.10 | 5.21 | +0.97% | 1.71 | 5.79% |
| 2025-08-19 | 4.99 | 5.18 | 4.94 | 5.16 | +3.82% | 2.13 | 7.35% |
| 2025-08-18 | 4.96 | 5.03 | 4.95 | 4.97 | 0.00% | 1.06 | 3.72% |
| 2025-08-15 | 4.93 | 5.02 | 4.93 | 4.97 | +0.40% | 0.86 | 3.02% |
| 2025-08-14 | 5.07 | 5.09 | 4.94 | 4.95 | -2.17% | 0.79 | 2.76% |
| 2025-08-13 | 5.09 | 5.13 | 5.04 | 5.06 | -0.20% | 0.78 | 2.70% |
| 2025-08-12 | 5.11 | 5.11 | 5.04 | 5.07 | -0.39% | 0.56 | 1.92% |
| 2025-08-11 | 5.05 | 5.12 | 5.03 | 5.09 | +0.99% | 0.97 | 3.34% |
| 2025-08-08 | 5.04 | 5.05 | 4.99 | 5.04 | 0.00% | 0.74 | 2.57% |
| 2025-08-07 | 5.07 | 5.07 | 5.00 | 5.04 | -0.40% | 0.72 | 2.51% |
| 2025-08-06 | 5.01 | 5.08 | 4.98 | 5.06 | +1.40% | 1.00 | 3.47% |
| 2025-08-05 | 4.93 | 5.00 | 4.93 | 4.99 | +1.42% | 0.80 | 2.80% |
| 2025-08-04 | 4.82 | 4.93 | 4.80 | 4.92 | +1.86% | 0.65 | 2.34% |
| 2025-08-01 | 4.81 | 4.86 | 4.79 | 4.83 | +0.21% | 0.53 | 1.92% |
| 2025-07-31 | 4.88 | 4.93 | 4.81 | 4.82 | -1.83% | 0.93 | 3.36% |
| 2025-07-30 | 4.96 | 5.05 | 4.89 | 4.91 | -1.21% | 1.02 | 3.62% |
| 2025-07-29 | 5.01 | 5.01 | 4.91 | 4.97 | -1.00% | 0.79 | 2.81% |
| 2025-07-28 | 5.03 | 5.05 | 4.99 | 5.02 | +0.20% | 0.65 | 2.28% |
| 2025-07-25 | 5.00 | 5.02 | 4.97 | 5.01 | +0.20% | 0.64 | 2.24% |
| 2025-07-24 | 4.95 | 5.01 | 4.93 | 5.00 | +0.81% | 0.76 | 2.66% |