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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.85 | 4.90 | 4.81 | 4.86 | +0.21% | 1.12 | 4.04% |
| 2025-06-24 | 4.75 | 4.85 | 4.71 | 4.85 | +2.54% | 1.23 | 4.47% |
| 2025-06-23 | 4.46 | 4.74 | 4.41 | 4.73 | +4.18% | 1.82 | 6.84% |
| 2025-06-20 | 4.76 | 4.79 | 4.54 | 4.54 | -4.82% | 1.80 | 6.82% |
| 2025-06-19 | 4.88 | 4.97 | 4.75 | 4.77 | -2.65% | 1.99 | 7.22% |
| 2025-06-18 | 5.01 | 5.07 | 4.88 | 4.90 | -2.20% | 2.07 | 7.36% |
| 2025-06-17 | 5.18 | 5.18 | 4.91 | 5.01 | -3.47% | 4.84 | 16.99% |
| 2025-06-16 | 4.73 | 5.19 | 4.66 | 5.19 | +9.96% | 4.28 | 14.85% |
| 2025-06-13 | 4.91 | 4.91 | 4.70 | 4.72 | -4.26% | 1.12 | 4.10% |
| 2025-06-12 | 4.99 | 5.01 | 4.90 | 4.93 | -1.20% | 0.80 | 2.85% |
| 2025-06-11 | 4.90 | 5.01 | 4.88 | 4.99 | +2.25% | 1.11 | 3.90% |
| 2025-06-10 | 5.00 | 5.02 | 4.83 | 4.88 | -2.40% | 0.93 | 3.33% |
| 2025-06-09 | 4.94 | 5.03 | 4.93 | 5.00 | +1.21% | 0.87 | 3.06% |
| 2025-06-06 | 4.93 | 4.95 | 4.90 | 4.94 | +0.20% | 0.49 | 1.75% |
| 2025-06-05 | 4.92 | 4.95 | 4.88 | 4.93 | 0.00% | 0.61 | 2.19% |
| 2025-06-04 | 4.88 | 5.01 | 4.85 | 4.93 | +1.65% | 0.85 | 3.01% |
| 2025-06-03 | 4.78 | 4.90 | 4.75 | 4.85 | +0.41% | 0.63 | 2.26% |
| 2025-05-30 | 5.00 | 5.01 | 4.83 | 4.83 | -3.21% | 1.08 | 3.89% |
| 2025-05-29 | 5.04 | 5.08 | 4.98 | 4.99 | +0.20% | 1.67 | 5.82% |
| 2025-05-28 | 4.89 | 5.03 | 4.85 | 4.98 | +1.84% | 1.89 | 6.66% |