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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.87 | 4.92 | 4.80 | 4.89 | +0.41% | 0.68 | 2.43% |
| 2025-05-26 | 4.79 | 4.89 | 4.78 | 4.87 | +1.25% | 0.62 | 2.23% |
| 2025-05-23 | 4.90 | 4.96 | 4.80 | 4.81 | -2.24% | 0.85 | 3.04% |
| 2025-05-22 | 5.00 | 5.05 | 4.91 | 4.92 | -1.99% | 0.91 | 3.22% |
| 2025-05-21 | 5.05 | 5.08 | 4.98 | 5.02 | -0.99% | 1.09 | 3.81% |
| 2025-05-20 | 4.95 | 5.08 | 4.90 | 5.07 | +2.61% | 1.60 | 5.54% |
| 2025-05-19 | 4.89 | 4.95 | 4.83 | 4.94 | +1.01% | 1.06 | 3.75% |
| 2025-05-16 | 4.86 | 4.94 | 4.84 | 4.89 | +0.41% | 0.97 | 3.43% |
| 2025-05-15 | 4.94 | 4.96 | 4.85 | 4.87 | -1.01% | 1.10 | 3.91% |
| 2025-05-14 | 4.97 | 4.97 | 4.89 | 4.92 | -1.00% | 1.13 | 3.99% |
| 2025-05-13 | 5.07 | 5.08 | 4.92 | 4.97 | -1.38% | 1.87 | 6.50% |
| 2025-05-12 | 4.95 | 5.15 | 4.86 | 5.04 | +2.00% | 3.31 | 11.54% |
| 2025-05-09 | 5.26 | 5.26 | 4.91 | 4.94 | -6.55% | 4.39 | 15.19% |
| 2025-05-08 | 5.29 | 5.29 | 5.29 | 5.29 | +10.10% | 0.72 | 2.37% |
| 2025-05-07 | 4.86 | 4.89 | 4.74 | 4.80 | 0.00% | 1.06 | 3.82% |
| 2025-05-06 | 4.68 | 4.80 | 4.68 | 4.80 | +2.97% | 0.94 | 3.45% |