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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.40 | 5.52 | 5.36 | 5.44 | +0.18% | 1.87 | 6.16% |
| 2025-09-16 | 5.27 | 5.44 | 5.26 | 5.43 | +3.04% | 2.32 | 7.74% |
| 2025-09-15 | 5.29 | 5.33 | 5.21 | 5.27 | -0.38% | 1.64 | 5.60% |
| 2025-09-12 | 5.35 | 5.40 | 5.29 | 5.29 | -1.31% | 1.39 | 4.64% |
| 2025-09-11 | 5.37 | 5.39 | 5.24 | 5.36 | -0.92% | 1.65 | 5.57% |
| 2025-09-10 | 5.35 | 5.42 | 5.32 | 5.41 | +0.93% | 1.27 | 4.23% |
| 2025-09-09 | 5.41 | 5.43 | 5.33 | 5.36 | -1.11% | 1.43 | 4.77% |
| 2025-09-08 | 5.45 | 5.45 | 5.37 | 5.42 | +0.37% | 1.45 | 4.79% |
| 2025-09-05 | 5.29 | 5.40 | 5.23 | 5.40 | +2.08% | 1.72 | 5.77% |
| 2025-09-04 | 5.32 | 5.41 | 5.20 | 5.29 | +0.57% | 2.28 | 7.64% |
| 2025-09-03 | 5.46 | 5.46 | 5.25 | 5.26 | -2.77% | 2.32 | 7.77% |
| 2025-09-02 | 5.58 | 5.61 | 5.32 | 5.41 | -3.39% | 3.65 | 12.01% |
| 2025-09-01 | 5.57 | 5.65 | 5.50 | 5.60 | +0.90% | 3.36 | 10.78% |
| 2025-08-29 | 5.72 | 5.92 | 5.55 | 5.55 | -4.47% | 4.87 | 15.40% |
| 2025-08-28 | 5.72 | 5.85 | 5.54 | 5.81 | -3.49% | 7.63 | 23.80% |
| 2025-08-27 | 5.64 | 6.20 | 5.55 | 6.02 | +6.74% | 13.27 | 40.48% |
| 2025-08-26 | 5.24 | 5.64 | 5.21 | 5.64 | +9.94% | 3.73 | 12.15% |
| 2025-08-25 | 5.16 | 5.18 | 5.09 | 5.13 | -0.58% | 1.21 | 4.14% |
| 2025-08-22 | 5.18 | 5.19 | 5.11 | 5.16 | +0.19% | 1.02 | 3.46% |
| 2025-08-21 | 5.28 | 5.29 | 5.12 | 5.15 | -1.15% | 1.47 | 4.97% |