上大股份 sz.301522
31.96
+1.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.84 | 32.84 | 32.02 | 32.21 | -1.38% | 1.46 | 1.61% |
| 2026-04-20 | 32.14 | 32.81 | 32.14 | 32.66 | +0.96% | 1.53 | 1.66% |
| 2026-04-17 | 32.30 | 32.49 | 32.11 | 32.35 | +0.15% | 1.48 | 1.63% |
| 2026-04-16 | 32.10 | 32.42 | 31.91 | 32.30 | +0.75% | 1.30 | 1.43% |
| 2026-04-15 | 32.59 | 32.81 | 32.03 | 32.06 | -0.31% | 2.06 | 2.25% |
| 2026-04-14 | 31.70 | 32.25 | 31.52 | 32.16 | +2.29% | 1.82 | 2.03% |
| 2026-04-13 | 31.32 | 31.74 | 31.31 | 31.44 | -0.51% | 1.07 | 1.21% |
| 2026-04-10 | 31.37 | 32.15 | 31.20 | 31.60 | +1.54% | 1.59 | 1.77% |
| 2026-04-09 | 31.40 | 31.52 | 31.04 | 31.12 | -1.49% | 1.22 | 1.39% |
| 2026-04-08 | 30.30 | 31.68 | 30.29 | 31.59 | +6.58% | 2.20 | 2.51% |
| 2026-04-07 | 29.75 | 30.16 | 29.48 | 29.64 | -0.37% | 0.96 | 1.15% |
| 2026-04-03 | 30.62 | 30.76 | 29.74 | 29.75 | -2.87% | 1.30 | 1.54% |
| 2026-04-02 | 31.11 | 31.38 | 30.31 | 30.63 | -2.02% | 1.30 | 1.50% |
| 2026-04-01 | 31.61 | 31.87 | 31.15 | 31.26 | +0.26% | 1.31 | 1.49% |
| 2026-03-31 | 31.33 | 31.92 | 31.10 | 31.18 | +0.06% | 1.64 | 1.85% |
| 2026-03-30 | 30.50 | 31.18 | 30.38 | 31.16 | +1.10% | 1.18 | 1.36% |
| 2026-03-27 | 30.21 | 30.99 | 29.88 | 30.82 | +1.22% | 1.07 | 1.24% |
| 2026-03-26 | 31.10 | 31.29 | 30.23 | 30.45 | -1.17% | 1.33 | 1.54% |
| 2026-03-25 | 30.64 | 31.09 | 30.37 | 30.81 | +2.22% | 1.55 | 1.79% |
| 2026-03-24 | 30.28 | 30.39 | 29.44 | 30.14 | +1.65% | 1.72 | 2.05% |