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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.20 | 5.21 | 5.15 | 5.18 | -0.96% | 0.58 | 2.00% |
| 2026-04-21 | 5.28 | 5.28 | 5.17 | 5.23 | -0.95% | 0.60 | 2.05% |
| 2026-04-20 | 5.27 | 5.30 | 5.24 | 5.28 | 0.00% | 0.50 | 1.69% |
| 2026-04-17 | 5.33 | 5.33 | 5.23 | 5.28 | -0.94% | 0.66 | 2.22% |
| 2026-04-16 | 5.33 | 5.34 | 5.26 | 5.33 | +0.76% | 0.73 | 2.47% |
| 2026-04-15 | 5.32 | 5.38 | 5.27 | 5.29 | -0.19% | 0.90 | 3.01% |
| 2026-04-14 | 5.47 | 5.50 | 5.21 | 5.30 | -2.03% | 1.36 | 4.59% |
| 2026-04-13 | 5.43 | 5.45 | 5.35 | 5.41 | -0.37% | 0.61 | 2.02% |
| 2026-04-10 | 5.41 | 5.50 | 5.41 | 5.43 | +0.74% | 0.58 | 1.89% |
| 2026-04-09 | 5.46 | 5.49 | 5.36 | 5.39 | -2.00% | 0.59 | 1.96% |
| 2026-04-08 | 5.45 | 5.51 | 5.44 | 5.50 | +2.04% | 0.79 | 2.58% |
| 2026-04-07 | 5.25 | 5.40 | 5.23 | 5.39 | +3.06% | 0.60 | 1.99% |
| 2026-04-03 | 5.40 | 5.42 | 5.20 | 5.23 | -3.33% | 0.68 | 2.30% |
| 2026-04-02 | 5.42 | 5.48 | 5.38 | 5.41 | -1.10% | 0.57 | 1.88% |
| 2026-04-01 | 5.53 | 5.55 | 5.42 | 5.47 | +0.55% | 0.76 | 2.48% |
| 2026-03-31 | 5.40 | 5.58 | 5.39 | 5.44 | 0.00% | 0.88 | 2.86% |
| 2026-03-30 | 5.31 | 5.45 | 5.23 | 5.44 | +1.49% | 0.74 | 2.48% |
| 2026-03-27 | 5.24 | 5.36 | 5.19 | 5.36 | +1.52% | 0.47 | 1.57% |
| 2026-03-26 | 5.39 | 5.44 | 5.25 | 5.28 | -2.40% | 0.67 | 2.25% |
| 2026-03-25 | 5.25 | 5.41 | 5.25 | 5.41 | +3.05% | 0.84 | 2.81% |