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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.30 | 5.32 | 5.21 | 5.27 | -0.38% | 0.82 | 2.81% |
| 2025-10-22 | 5.27 | 5.33 | 5.23 | 5.29 | +0.19% | 0.96 | 3.25% |
| 2025-10-21 | 5.11 | 5.28 | 5.11 | 5.28 | +3.33% | 1.30 | 4.46% |
| 2025-10-20 | 5.09 | 5.13 | 5.06 | 5.11 | +1.39% | 0.65 | 2.28% |
| 2025-10-17 | 5.16 | 5.19 | 5.04 | 5.04 | -1.95% | 0.74 | 2.57% |
| 2025-10-16 | 5.23 | 5.24 | 5.13 | 5.14 | -1.91% | 0.66 | 2.27% |
| 2025-10-15 | 5.11 | 5.24 | 5.11 | 5.24 | +2.14% | 0.99 | 3.41% |
| 2025-10-14 | 5.15 | 5.22 | 5.11 | 5.13 | -0.19% | 0.90 | 3.10% |
| 2025-10-13 | 5.03 | 5.16 | 4.90 | 5.14 | -1.53% | 1.09 | 3.84% |
| 2025-10-10 | 5.10 | 5.28 | 5.10 | 5.22 | +2.35% | 1.55 | 5.33% |
| 2025-10-09 | 5.13 | 5.16 | 5.07 | 5.10 | -0.39% | 0.67 | 2.36% |
| 2025-09-30 | 5.15 | 5.18 | 5.11 | 5.12 | -0.78% | 0.77 | 2.68% |
| 2025-09-29 | 5.11 | 5.20 | 5.00 | 5.16 | +1.38% | 1.19 | 4.15% |
| 2025-09-26 | 5.08 | 5.18 | 5.01 | 5.09 | +0.20% | 1.00 | 3.48% |
| 2025-09-25 | 5.19 | 5.23 | 5.07 | 5.08 | -2.31% | 1.30 | 4.55% |
| 2025-09-24 | 5.29 | 5.29 | 5.16 | 5.20 | -1.89% | 1.36 | 4.68% |
| 2025-09-23 | 5.29 | 5.30 | 5.13 | 5.30 | +0.38% | 1.38 | 4.73% |
| 2025-09-22 | 5.21 | 5.31 | 5.12 | 5.28 | +1.54% | 1.30 | 4.45% |
| 2025-09-19 | 5.36 | 5.37 | 5.18 | 5.20 | -3.35% | 1.65 | 5.65% |
| 2025-09-18 | 5.43 | 5.51 | 5.29 | 5.38 | -1.10% | 2.17 | 7.14% |