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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.14 | 5.26 | 5.01 | 5.25 | +4.37% | 1.11 | 3.85% |
| 2026-03-23 | 5.18 | 5.25 | 4.98 | 5.03 | -4.73% | 1.08 | 3.78% |
| 2026-03-20 | 5.50 | 5.52 | 5.28 | 5.28 | -4.52% | 1.12 | 3.75% |
| 2026-03-19 | 5.60 | 5.64 | 5.50 | 5.53 | -2.47% | 0.81 | 2.60% |
| 2026-03-18 | 5.60 | 5.67 | 5.57 | 5.67 | +1.25% | 0.55 | 1.76% |
| 2026-03-17 | 5.71 | 5.77 | 5.60 | 5.60 | -1.93% | 0.74 | 2.32% |
| 2026-03-16 | 5.71 | 5.76 | 5.64 | 5.71 | 0.00% | 0.66 | 2.08% |
| 2026-03-13 | 5.71 | 5.79 | 5.67 | 5.71 | -0.17% | 0.73 | 2.28% |
| 2026-03-12 | 5.88 | 5.89 | 5.70 | 5.72 | -2.22% | 0.92 | 2.84% |
| 2026-03-11 | 5.92 | 5.92 | 5.83 | 5.85 | -0.85% | 0.78 | 2.37% |
| 2026-03-10 | 5.82 | 5.90 | 5.80 | 5.90 | +2.25% | 0.88 | 2.69% |
| 2026-03-09 | 5.75 | 5.80 | 5.65 | 5.77 | -1.03% | 1.05 | 3.28% |
| 2026-03-06 | 5.70 | 5.84 | 5.68 | 5.83 | +1.75% | 0.80 | 2.47% |
| 2026-03-05 | 5.69 | 5.78 | 5.67 | 5.73 | +2.32% | 1.16 | 3.61% |
| 2026-03-04 | 5.56 | 5.68 | 5.53 | 5.60 | -0.89% | 1.06 | 3.37% |
| 2026-03-03 | 5.86 | 5.90 | 5.64 | 5.65 | -3.58% | 1.81 | 5.61% |
| 2026-03-02 | 6.08 | 6.14 | 5.84 | 5.86 | -5.18% | 2.36 | 7.12% |
| 2026-02-27 | 6.08 | 6.18 | 6.06 | 6.18 | +1.64% | 1.64 | 4.80% |
| 2026-02-26 | 6.07 | 6.10 | 6.02 | 6.08 | +0.33% | 1.07 | 3.15% |
| 2026-02-25 | 6.07 | 6.12 | 6.04 | 6.06 | 0.00% | 1.25 | 3.67% |