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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.95 | 6.08 | 5.94 | 6.06 | +2.54% | 1.44 | 4.27% |
| 2026-02-13 | 5.97 | 6.01 | 5.91 | 5.91 | -1.17% | 0.88 | 2.63% |
| 2026-02-12 | 6.00 | 6.06 | 5.88 | 5.98 | -0.33% | 1.38 | 4.12% |
| 2026-02-11 | 5.99 | 6.03 | 5.96 | 6.00 | +0.17% | 0.91 | 2.71% |
| 2026-02-10 | 6.02 | 6.03 | 5.96 | 5.99 | -0.66% | 1.00 | 2.97% |
| 2026-02-09 | 6.06 | 6.09 | 5.98 | 6.03 | +0.67% | 1.42 | 4.21% |
| 2026-02-06 | 5.98 | 6.07 | 5.93 | 5.99 | -0.66% | 1.52 | 4.51% |
| 2026-02-05 | 6.09 | 6.11 | 6.02 | 6.03 | -1.15% | 1.81 | 5.36% |
| 2026-02-04 | 6.01 | 6.10 | 5.97 | 6.10 | +1.50% | 2.14 | 6.32% |
| 2026-02-03 | 5.91 | 6.01 | 5.86 | 6.01 | +2.21% | 1.88 | 5.65% |
| 2026-02-02 | 5.90 | 5.99 | 5.82 | 5.88 | -0.51% | 1.88 | 5.68% |
| 2026-01-30 | 5.83 | 5.94 | 5.76 | 5.91 | +2.07% | 2.04 | 6.22% |
| 2026-01-29 | 5.79 | 5.86 | 5.73 | 5.79 | -0.17% | 1.00 | 3.07% |
| 2026-01-28 | 5.90 | 5.91 | 5.78 | 5.80 | -2.03% | 1.03 | 3.16% |
| 2026-01-27 | 5.85 | 5.92 | 5.70 | 5.92 | +0.34% | 1.40 | 4.31% |
| 2026-01-26 | 5.99 | 6.04 | 5.82 | 5.90 | -1.50% | 1.76 | 5.33% |
| 2026-01-23 | 5.89 | 5.99 | 5.87 | 5.99 | +1.70% | 1.57 | 4.74% |
| 2026-01-22 | 5.85 | 5.90 | 5.80 | 5.89 | +0.86% | 1.32 | 4.03% |
| 2026-01-21 | 5.73 | 5.84 | 5.68 | 5.84 | +1.39% | 1.19 | 3.68% |
| 2026-01-20 | 5.80 | 5.82 | 5.73 | 5.76 | -1.20% | 1.13 | 3.50% |