勤上股份 sz.002638
4.29
-1.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.34 | 4.45 | 4.27 | 4.29 | -1.15% | 1.54 | 2.61% |
| 2026-05-22 | 4.24 | 4.41 | 4.13 | 4.34 | +2.12% | 1.65 | 2.82% |
| 2026-05-21 | 4.47 | 4.52 | 4.24 | 4.25 | -4.71% | 2.02 | 3.43% |
| 2026-05-20 | 4.38 | 4.58 | 4.30 | 4.46 | +2.77% | 2.09 | 3.47% |
| 2026-05-19 | 4.50 | 4.55 | 4.28 | 4.34 | -3.56% | 1.77 | 2.99% |
| 2026-05-18 | 4.36 | 4.66 | 4.25 | 4.50 | +1.58% | 2.44 | 4.01% |
| 2026-05-15 | 4.55 | 4.66 | 4.39 | 4.43 | -2.64% | 2.45 | 4.00% |
| 2026-05-14 | 4.85 | 4.89 | 4.48 | 4.55 | -5.80% | 3.44 | 5.51% |
| 2026-05-13 | 4.61 | 4.89 | 4.60 | 4.83 | +4.09% | 3.41 | 5.26% |
| 2026-05-12 | 4.88 | 4.88 | 4.61 | 4.64 | -3.13% | 2.08 | 3.29% |
| 2026-05-11 | 4.82 | 4.89 | 4.54 | 4.79 | -0.62% | 3.86 | 6.06% |
| 2026-05-08 | 4.69 | 4.90 | 4.56 | 4.82 | +2.55% | 3.27 | 5.08% |
| 2026-05-07 | 4.71 | 5.17 | 4.70 | 4.70 | -0.42% | 4.45 | 6.77% |
| 2026-05-06 | 4.74 | 4.81 | 4.61 | 4.72 | +0.85% | 2.25 | 3.53% |
| 2026-04-30 | 4.45 | 4.75 | 4.41 | 4.68 | +5.41% | 3.05 | 4.91% |
| 2026-04-29 | 4.56 | 4.63 | 4.42 | 4.44 | -2.63% | 2.17 | 3.55% |
| 2026-04-28 | 4.55 | 4.65 | 4.47 | 4.56 | +0.22% | 1.55 | 2.53% |
| 2026-04-27 | 4.53 | 4.58 | 4.43 | 4.55 | +1.56% | 1.68 | 2.76% |
| 2026-04-24 | 4.28 | 4.53 | 4.22 | 4.48 | +3.46% | 1.89 | 3.20% |
| 2026-04-23 | 4.48 | 4.49 | 4.30 | 4.33 | -3.35% | 1.91 | 3.24% |