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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.34 | 42.76 | 41.13 | 41.81 | +0.14% | 6.49 | 5.50% |
| 2026-01-15 | 42.41 | 42.86 | 40.67 | 41.75 | -2.95% | 8.77 | 7.50% |
| 2026-01-14 | 43.28 | 45.18 | 42.62 | 43.02 | -0.60% | 12.01 | 9.68% |
| 2026-01-13 | 46.79 | 46.80 | 43.28 | 43.28 | -9.81% | 14.48 | 11.59% |
| 2026-01-12 | 45.03 | 50.83 | 44.20 | 47.99 | +10.75% | 20.19 | 15.51% |
| 2026-01-09 | 43.00 | 45.67 | 42.00 | 43.33 | +3.12% | 18.61 | 15.06% |
| 2026-01-08 | 39.30 | 43.01 | 39.24 | 42.02 | +6.11% | 15.96 | 13.65% |
| 2026-01-07 | 38.80 | 40.00 | 38.34 | 39.60 | +0.94% | 8.98 | 8.13% |
| 2026-01-06 | 38.38 | 39.80 | 37.40 | 39.23 | +1.29% | 10.04 | 9.25% |
| 2026-01-05 | 39.99 | 40.07 | 38.30 | 38.73 | -1.12% | 9.24 | 8.43% |
| 2025-12-31 | 38.40 | 40.13 | 37.88 | 39.17 | +1.06% | 9.91 | 9.06% |
| 2025-12-30 | 39.18 | 41.00 | 38.41 | 38.76 | -2.81% | 13.98 | 12.56% |
| 2025-12-29 | 39.81 | 40.96 | 39.22 | 39.88 | +0.20% | 15.06 | 13.35% |
| 2025-12-26 | 38.88 | 40.35 | 37.85 | 39.80 | +3.43% | 18.09 | 16.48% |
| 2025-12-25 | 35.20 | 40.57 | 35.20 | 38.48 | +7.46% | 16.60 | 15.61% |
| 2025-12-24 | 34.18 | 36.43 | 33.50 | 35.81 | +5.32% | 9.19 | 9.20% |
| 2025-12-23 | 34.36 | 35.78 | 33.65 | 34.00 | +0.15% | 6.08 | 6.26% |
| 2025-12-22 | 34.80 | 35.10 | 33.88 | 33.95 | -2.61% | 4.27 | 4.43% |
| 2025-12-19 | 34.75 | 35.66 | 34.23 | 34.86 | +0.96% | 5.34 | 5.44% |
| 2025-12-18 | 33.56 | 35.39 | 33.43 | 34.53 | +1.95% | 6.69 | 6.82% |