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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.70 | 5.86 | 5.65 | 5.76 | +0.70% | 1.86 | 5.76% |
| 2025-12-17 | 5.81 | 5.86 | 5.58 | 5.72 | -1.38% | 1.84 | 5.79% |
| 2025-12-16 | 6.08 | 6.10 | 5.76 | 5.80 | -3.97% | 2.33 | 7.13% |
| 2025-12-15 | 6.10 | 6.22 | 5.99 | 6.04 | -0.66% | 2.25 | 6.61% |
| 2025-12-12 | 6.27 | 6.29 | 6.05 | 6.08 | -2.56% | 4.04 | 11.76% |
| 2025-12-11 | 6.70 | 6.70 | 6.24 | 6.24 | -6.02% | 5.44 | 15.29% |
| 2025-12-10 | 6.80 | 6.85 | 6.51 | 6.64 | -1.48% | 5.48 | 14.79% |
| 2025-12-09 | 6.60 | 6.90 | 6.52 | 6.74 | +1.66% | 6.78 | 18.11% |
| 2025-12-08 | 6.54 | 6.69 | 6.49 | 6.63 | +0.91% | 6.56 | 17.80% |
| 2025-12-05 | 6.13 | 6.80 | 6.13 | 6.57 | +4.45% | 7.78 | 21.65% |
| 2025-12-04 | 6.22 | 6.58 | 6.16 | 6.29 | +2.61% | 7.85 | 22.18% |
| 2025-12-03 | 6.13 | 6.21 | 6.01 | 6.13 | -0.33% | 3.09 | 9.05% |
| 2025-12-02 | 6.02 | 6.18 | 5.92 | 6.15 | +1.65% | 3.23 | 9.51% |
| 2025-12-01 | 5.97 | 6.10 | 5.93 | 6.05 | +0.83% | 2.29 | 6.80% |
| 2025-11-28 | 5.83 | 6.01 | 5.81 | 6.00 | +3.09% | 2.69 | 8.11% |
| 2025-11-27 | 5.87 | 5.92 | 5.78 | 5.82 | -1.69% | 2.66 | 8.15% |
| 2025-11-26 | 5.87 | 6.15 | 5.84 | 5.92 | +1.02% | 4.09 | 12.21% |
| 2025-11-25 | 5.69 | 5.90 | 5.63 | 5.86 | +3.17% | 3.16 | 9.73% |
| 2025-11-24 | 5.63 | 5.74 | 5.53 | 5.68 | +2.34% | 2.98 | 9.47% |
| 2025-11-21 | 5.74 | 5.92 | 5.52 | 5.55 | -4.31% | 4.37 | 13.69% |