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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.75 | 5.83 | 5.72 | 5.83 | +1.39% | 1.26 | 3.89% |
| 2026-01-16 | 5.68 | 5.77 | 5.64 | 5.75 | +1.41% | 1.48 | 4.65% |
| 2026-01-15 | 5.77 | 5.77 | 5.63 | 5.67 | -1.73% | 1.65 | 5.18% |
| 2026-01-14 | 5.82 | 5.88 | 5.71 | 5.77 | -0.86% | 2.22 | 6.84% |
| 2026-01-13 | 6.06 | 6.08 | 5.81 | 5.82 | -4.12% | 2.86 | 8.64% |
| 2026-01-12 | 6.02 | 6.07 | 5.96 | 6.07 | +1.00% | 2.31 | 6.86% |
| 2026-01-09 | 5.95 | 6.02 | 5.91 | 6.01 | +0.84% | 2.48 | 7.43% |
| 2026-01-08 | 5.88 | 5.98 | 5.85 | 5.96 | +0.85% | 2.05 | 6.17% |
| 2026-01-07 | 5.94 | 5.95 | 5.82 | 5.91 | -0.84% | 2.27 | 6.88% |
| 2026-01-06 | 5.88 | 5.97 | 5.84 | 5.96 | +1.36% | 2.21 | 6.67% |
| 2026-01-05 | 5.93 | 5.93 | 5.83 | 5.88 | -0.51% | 1.97 | 6.01% |
| 2025-12-31 | 6.06 | 6.09 | 5.87 | 5.91 | -1.99% | 1.91 | 5.76% |
| 2025-12-30 | 6.14 | 6.15 | 5.99 | 6.03 | -2.27% | 2.18 | 6.43% |
| 2025-12-29 | 6.33 | 6.33 | 6.09 | 6.17 | -2.53% | 2.52 | 7.32% |
| 2025-12-26 | 6.39 | 6.43 | 6.20 | 6.33 | -2.01% | 5.50 | 15.60% |
| 2025-12-25 | 6.18 | 6.72 | 6.15 | 6.46 | +5.73% | 7.62 | 21.05% |
| 2025-12-24 | 5.88 | 6.28 | 5.85 | 6.11 | +4.09% | 3.84 | 11.24% |
| 2025-12-23 | 5.88 | 5.94 | 5.74 | 5.87 | -0.51% | 1.83 | 5.60% |
| 2025-12-22 | 5.96 | 6.05 | 5.87 | 5.90 | -0.67% | 1.89 | 5.69% |
| 2025-12-19 | 5.75 | 5.98 | 5.68 | 5.94 | +3.12% | 2.37 | 7.25% |