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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.05 | 5.07 | 4.95 | 4.96 | -1.59% | 1.00 | 3.52% |
| 2025-07-22 | 5.12 | 5.13 | 5.01 | 5.04 | -0.98% | 1.00 | 3.49% |
| 2025-07-21 | 4.95 | 5.09 | 4.94 | 5.09 | +2.83% | 1.60 | 5.56% |
| 2025-07-18 | 4.99 | 5.00 | 4.92 | 4.95 | -0.60% | 0.68 | 2.42% |
| 2025-07-17 | 4.97 | 4.99 | 4.94 | 4.98 | +0.20% | 0.63 | 2.23% |
| 2025-07-16 | 4.92 | 4.99 | 4.92 | 4.97 | +0.81% | 0.91 | 3.21% |
| 2025-07-15 | 4.98 | 5.01 | 4.86 | 4.93 | -0.80% | 0.95 | 3.38% |
| 2025-07-14 | 4.94 | 5.00 | 4.92 | 4.97 | +0.61% | 0.73 | 2.58% |
| 2025-07-11 | 4.91 | 4.98 | 4.85 | 4.94 | +0.41% | 1.05 | 3.75% |
| 2025-07-10 | 4.88 | 4.94 | 4.85 | 4.92 | +0.41% | 0.64 | 2.28% |
| 2025-07-09 | 4.94 | 4.97 | 4.89 | 4.90 | -0.81% | 0.74 | 2.63% |
| 2025-07-08 | 4.86 | 4.95 | 4.85 | 4.94 | +1.65% | 0.92 | 3.29% |
| 2025-07-07 | 4.84 | 4.87 | 4.81 | 4.86 | +0.41% | 0.50 | 1.82% |
| 2025-07-04 | 4.93 | 4.93 | 4.84 | 4.84 | -1.83% | 0.65 | 2.35% |
| 2025-07-03 | 4.93 | 4.94 | 4.88 | 4.93 | 0.00% | 0.84 | 2.98% |
| 2025-07-02 | 4.89 | 4.93 | 4.85 | 4.93 | +0.82% | 0.96 | 3.43% |
| 2025-07-01 | 4.87 | 4.90 | 4.82 | 4.89 | +0.41% | 0.86 | 3.09% |
| 2025-06-30 | 4.84 | 4.88 | 4.82 | 4.87 | +0.83% | 0.61 | 2.19% |
| 2025-06-27 | 4.82 | 4.90 | 4.82 | 4.83 | 0.00% | 0.73 | 2.65% |
| 2025-06-26 | 4.88 | 4.89 | 4.81 | 4.83 | -0.62% | 0.86 | 3.10% |