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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.76 | 32.83 | 32.01 | 32.17 | -1.62% | 1.28 | 1.40% |
| 2025-11-18 | 33.62 | 33.70 | 32.50 | 32.70 | -3.05% | 2.29 | 2.47% |
| 2025-11-17 | 34.10 | 34.41 | 33.61 | 33.73 | -1.40% | 1.79 | 1.87% |
| 2025-11-14 | 34.97 | 35.11 | 34.21 | 34.21 | -2.90% | 2.27 | 2.33% |
| 2025-11-13 | 34.27 | 35.85 | 33.96 | 35.23 | +2.77% | 3.55 | 3.61% |
| 2025-11-12 | 35.00 | 35.00 | 34.05 | 34.28 | -2.75% | 2.37 | 2.45% |
| 2025-11-11 | 34.99 | 35.38 | 34.49 | 35.25 | +0.14% | 3.08 | 3.13% |
| 2025-11-10 | 34.82 | 35.51 | 33.95 | 35.20 | +1.15% | 4.09 | 4.20% |
| 2025-11-07 | 34.72 | 35.90 | 34.45 | 34.80 | -1.69% | 5.53 | 5.60% |
| 2025-11-06 | 33.07 | 35.95 | 33.00 | 35.40 | +4.03% | 8.26 | 8.51% |
| 2025-11-05 | 33.19 | 34.68 | 33.06 | 34.03 | +1.58% | 4.92 | 5.12% |
| 2025-11-04 | 33.69 | 34.44 | 33.39 | 33.50 | -1.18% | 3.41 | 3.58% |
| 2025-11-03 | 31.80 | 35.58 | 31.63 | 33.90 | +7.62% | 6.05 | 6.37% |
| 2025-10-31 | 31.33 | 31.62 | 31.30 | 31.50 | +0.54% | 0.65 | 0.74% |
| 2025-10-30 | 32.02 | 32.05 | 31.31 | 31.33 | -2.19% | 1.03 | 1.16% |
| 2025-10-29 | 32.40 | 32.66 | 31.78 | 32.03 | -1.26% | 1.21 | 1.34% |
| 2025-10-28 | 32.54 | 33.30 | 32.39 | 32.44 | -1.28% | 1.69 | 1.83% |
| 2025-10-27 | 32.63 | 33.30 | 32.40 | 32.86 | +0.89% | 1.51 | 1.63% |
| 2025-10-24 | 32.93 | 33.30 | 32.41 | 32.57 | -1.27% | 1.46 | 1.59% |
| 2025-10-23 | 33.00 | 33.41 | 32.06 | 32.99 | -1.35% | 2.20 | 2.39% |