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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.30 | 39.77 | 38.72 | 38.77 | -1.27% | 2.40 | 2.17% |
| 2026-02-12 | 38.40 | 39.77 | 38.30 | 39.27 | +2.51% | 3.75 | 3.39% |
| 2026-02-11 | 38.53 | 38.80 | 38.26 | 38.31 | -0.67% | 2.11 | 1.94% |
| 2026-02-10 | 39.34 | 39.39 | 38.13 | 38.57 | -1.91% | 2.69 | 2.48% |
| 2026-02-09 | 39.42 | 39.85 | 39.05 | 39.32 | +1.73% | 3.03 | 2.73% |
| 2026-02-06 | 39.16 | 40.00 | 38.60 | 38.65 | -2.42% | 4.33 | 3.94% |
| 2026-02-05 | 39.62 | 40.75 | 39.43 | 39.61 | -1.10% | 2.50 | 2.23% |
| 2026-02-04 | 40.61 | 40.80 | 39.60 | 40.05 | -1.35% | 3.29 | 2.92% |
| 2026-02-03 | 39.03 | 40.70 | 38.70 | 40.60 | +5.29% | 5.25 | 4.67% |
| 2026-02-02 | 38.81 | 39.70 | 38.56 | 38.56 | -1.23% | 3.19 | 2.90% |
| 2026-01-30 | 41.06 | 41.06 | 38.66 | 39.04 | -5.86% | 6.06 | 5.47% |
| 2026-01-29 | 41.00 | 43.29 | 40.88 | 41.47 | +1.07% | 6.77 | 5.67% |
| 2026-01-28 | 41.41 | 41.60 | 40.04 | 41.03 | -1.20% | 4.54 | 3.96% |
| 2026-01-27 | 40.37 | 42.00 | 40.00 | 41.53 | +2.34% | 5.19 | 4.50% |
| 2026-01-26 | 43.21 | 43.22 | 40.09 | 40.58 | -6.17% | 7.96 | 6.85% |
| 2026-01-23 | 42.78 | 44.22 | 42.26 | 43.25 | +3.10% | 10.31 | 8.48% |
| 2026-01-22 | 39.61 | 43.24 | 39.61 | 41.95 | +5.85% | 8.64 | 7.37% |
| 2026-01-21 | 39.88 | 40.18 | 39.52 | 39.63 | -1.07% | 3.77 | 3.37% |
| 2026-01-20 | 41.20 | 41.80 | 39.50 | 40.06 | -3.26% | 6.50 | 5.73% |
| 2026-01-19 | 41.28 | 42.13 | 41.03 | 41.41 | -0.96% | 5.22 | 4.45% |