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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.40 | 34.90 | 33.20 | 33.87 | -1.25% | 3.74 | 3.91% |
| 2025-12-16 | 34.20 | 34.58 | 33.75 | 34.30 | -1.10% | 4.54 | 4.72% |
| 2025-12-15 | 34.12 | 35.20 | 33.98 | 34.68 | +1.23% | 5.93 | 6.07% |
| 2025-12-12 | 32.95 | 34.76 | 32.66 | 34.26 | +5.38% | 6.92 | 7.26% |
| 2025-12-11 | 32.24 | 33.29 | 32.24 | 32.51 | +1.03% | 3.06 | 3.31% |
| 2025-12-10 | 32.01 | 32.55 | 31.96 | 32.18 | +0.59% | 1.64 | 1.81% |
| 2025-12-09 | 32.08 | 32.77 | 31.85 | 31.99 | -1.02% | 2.03 | 2.25% |
| 2025-12-08 | 33.50 | 33.60 | 32.29 | 32.32 | +0.15% | 3.37 | 3.65% |
| 2025-12-05 | 30.72 | 32.44 | 30.70 | 32.27 | +4.57% | 3.56 | 3.97% |
| 2025-12-04 | 31.08 | 31.44 | 30.85 | 30.86 | -1.78% | 1.11 | 1.27% |
| 2025-12-03 | 31.21 | 31.91 | 30.85 | 31.42 | +0.29% | 1.54 | 1.74% |
| 2025-12-02 | 31.19 | 31.72 | 30.63 | 31.33 | +0.26% | 1.50 | 1.71% |
| 2025-12-01 | 31.50 | 31.89 | 31.21 | 31.25 | +0.42% | 1.48 | 1.68% |
| 2025-11-28 | 31.22 | 31.26 | 30.87 | 31.12 | +0.61% | 0.74 | 0.85% |
| 2025-11-27 | 30.85 | 31.20 | 30.70 | 30.93 | 0.00% | 0.73 | 0.83% |
| 2025-11-26 | 31.68 | 31.90 | 30.92 | 30.93 | -0.67% | 1.11 | 1.26% |
| 2025-11-25 | 31.50 | 31.57 | 31.08 | 31.14 | -0.70% | 1.57 | 1.78% |
| 2025-11-24 | 30.72 | 31.57 | 30.56 | 31.36 | +3.09% | 1.39 | 1.58% |
| 2025-11-21 | 32.00 | 32.06 | 30.42 | 30.42 | -5.44% | 2.04 | 2.34% |
| 2025-11-20 | 32.18 | 32.97 | 32.02 | 32.17 | 0.00% | 1.29 | 1.42% |