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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.81 | 2.83 | 2.76 | 2.77 | -1.42% | 0.52 | 1.38% |
| 2025-11-19 | 2.89 | 2.90 | 2.80 | 2.81 | -2.77% | 0.79 | 2.06% |
| 2025-11-18 | 2.95 | 2.96 | 2.86 | 2.89 | -1.70% | 0.93 | 2.37% |
| 2025-11-17 | 2.93 | 2.99 | 2.93 | 2.94 | -0.34% | 0.77 | 1.93% |
| 2025-11-14 | 2.97 | 2.99 | 2.94 | 2.95 | -1.34% | 1.00 | 2.48% |
| 2025-11-13 | 3.00 | 3.01 | 2.95 | 2.99 | -0.66% | 1.17 | 2.89% |
| 2025-11-12 | 2.95 | 3.01 | 2.91 | 3.01 | +1.69% | 1.47 | 3.67% |
| 2025-11-11 | 2.99 | 3.04 | 2.94 | 2.96 | -1.00% | 1.33 | 3.31% |
| 2025-11-10 | 2.93 | 3.01 | 2.91 | 2.99 | +1.36% | 2.06 | 5.14% |
| 2025-11-07 | 3.01 | 3.03 | 2.93 | 2.95 | -1.34% | 2.34 | 5.83% |
| 2025-11-06 | 3.02 | 3.15 | 2.96 | 2.99 | -5.68% | 4.57 | 11.21% |
| 2025-11-05 | 2.90 | 3.17 | 2.89 | 3.17 | +10.07% | 2.35 | 5.64% |
| 2025-11-04 | 2.69 | 2.98 | 2.69 | 2.88 | +6.27% | 3.24 | 8.29% |
| 2025-11-03 | 2.68 | 2.76 | 2.68 | 2.71 | +0.74% | 0.64 | 1.73% |
| 2025-10-31 | 2.61 | 2.71 | 2.61 | 2.69 | +2.67% | 0.73 | 2.00% |
| 2025-10-30 | 2.64 | 2.67 | 2.61 | 2.62 | -0.76% | 0.66 | 1.85% |
| 2025-10-29 | 2.69 | 2.69 | 2.56 | 2.64 | -2.58% | 0.97 | 2.75% |
| 2025-10-28 | 2.74 | 2.75 | 2.66 | 2.71 | -1.45% | 0.93 | 2.54% |
| 2025-10-27 | 2.76 | 2.82 | 2.73 | 2.75 | -0.36% | 0.71 | 1.92% |
| 2025-10-24 | 2.81 | 2.84 | 2.73 | 2.76 | -2.13% | 0.88 | 2.35% |