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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.14 | 6.18 | 5.77 | 5.80 | -5.23% | 5.89 | 17.88% |
| 2025-11-19 | 6.45 | 6.58 | 6.09 | 6.12 | -8.25% | 7.54 | 21.60% |
| 2025-11-18 | 7.70 | 7.70 | 6.56 | 6.67 | -8.50% | 15.43 | 40.04% |
| 2025-11-17 | 7.20 | 7.29 | 7.05 | 7.29 | +9.95% | 3.48 | 8.61% |
| 2025-11-14 | 6.04 | 6.63 | 6.04 | 6.63 | +9.95% | 8.48 | 23.43% |
| 2025-11-13 | 6.11 | 6.13 | 5.87 | 6.03 | -0.66% | 5.41 | 16.08% |
| 2025-11-12 | 5.73 | 6.27 | 5.72 | 6.07 | +5.75% | 8.08 | 23.99% |
| 2025-11-11 | 5.74 | 5.79 | 5.67 | 5.74 | +0.17% | 1.66 | 5.19% |
| 2025-11-10 | 5.64 | 5.77 | 5.60 | 5.73 | +1.24% | 2.43 | 7.64% |
| 2025-11-07 | 5.71 | 5.81 | 5.66 | 5.66 | -1.39% | 2.53 | 7.95% |
| 2025-11-06 | 5.88 | 5.92 | 5.72 | 5.74 | -1.88% | 3.55 | 11.00% |
| 2025-11-05 | 5.84 | 5.92 | 5.75 | 5.85 | -0.17% | 4.74 | 14.45% |
| 2025-11-04 | 5.67 | 6.00 | 5.63 | 5.86 | +2.27% | 6.15 | 18.77% |
| 2025-11-03 | 5.63 | 5.78 | 5.58 | 5.73 | +1.96% | 4.33 | 13.58% |
| 2025-10-31 | 5.52 | 5.69 | 5.50 | 5.62 | +0.90% | 4.02 | 12.82% |
| 2025-10-30 | 5.78 | 5.87 | 5.48 | 5.57 | -1.94% | 5.14 | 16.36% |
| 2025-10-29 | 5.79 | 5.79 | 5.56 | 5.68 | -3.89% | 8.33 | 26.33% |
| 2025-10-28 | 5.49 | 5.91 | 5.49 | 5.91 | +10.06% | 6.23 | 19.09% |
| 2025-10-27 | 5.34 | 5.44 | 5.23 | 5.37 | +1.32% | 1.28 | 4.28% |
| 2025-10-24 | 5.27 | 5.33 | 5.26 | 5.30 | +0.57% | 0.75 | 2.55% |