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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.53 | 4.56 | 4.40 | 4.48 | -0.22% | 1.67 | 2.75% |
| 2026-04-21 | 4.52 | 4.53 | 4.41 | 4.49 | -0.88% | 1.67 | 2.78% |
| 2026-04-20 | 4.64 | 4.69 | 4.47 | 4.53 | -3.41% | 2.30 | 3.74% |
| 2026-04-17 | 4.74 | 4.78 | 4.65 | 4.69 | -1.05% | 2.16 | 3.40% |
| 2026-04-16 | 4.75 | 4.80 | 4.60 | 4.74 | +0.21% | 2.58 | 4.06% |
| 2026-04-15 | 4.68 | 4.80 | 4.60 | 4.73 | +0.42% | 3.14 | 4.92% |
| 2026-04-14 | 4.60 | 4.94 | 4.53 | 4.71 | +4.43% | 5.97 | 9.28% |
| 2026-04-13 | 4.21 | 4.54 | 4.10 | 4.51 | +5.62% | 4.11 | 6.99% |
| 2026-04-10 | 4.23 | 4.38 | 4.18 | 4.27 | +0.23% | 2.24 | 3.88% |
| 2026-04-09 | 4.31 | 4.39 | 4.20 | 4.26 | -2.29% | 1.80 | 3.11% |
| 2026-04-08 | 4.23 | 4.37 | 4.22 | 4.36 | +4.06% | 2.15 | 3.68% |
| 2026-04-07 | 4.14 | 4.27 | 4.09 | 4.19 | +1.95% | 1.81 | 3.18% |
| 2026-04-03 | 4.28 | 4.30 | 4.09 | 4.11 | -3.29% | 1.56 | 2.78% |
| 2026-04-02 | 4.30 | 4.32 | 4.15 | 4.25 | -2.07% | 2.17 | 3.81% |
| 2026-04-01 | 4.32 | 4.40 | 4.19 | 4.34 | +2.60% | 2.30 | 3.95% |
| 2026-03-31 | 4.32 | 4.41 | 4.22 | 4.23 | -1.86% | 2.26 | 3.87% |
| 2026-03-30 | 4.35 | 4.40 | 4.13 | 4.31 | -2.49% | 4.10 | 7.09% |
| 2026-03-27 | 4.18 | 4.60 | 4.09 | 4.42 | +5.74% | 5.63 | 9.51% |
| 2026-03-26 | 4.22 | 4.38 | 4.16 | 4.18 | -0.71% | 2.71 | 4.72% |
| 2026-03-25 | 4.09 | 4.22 | 4.04 | 4.21 | +3.95% | 2.61 | 4.65% |