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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.20 | 34.57 | 31.12 | 33.44 | +6.63% | 3.02 | 3.21% |
| 2025-10-21 | 30.90 | 31.44 | 30.73 | 31.36 | +2.65% | 0.90 | 1.03% |
| 2025-10-20 | 30.52 | 30.73 | 30.38 | 30.55 | +0.30% | 0.51 | 0.59% |
| 2025-10-17 | 31.54 | 31.54 | 30.19 | 30.46 | -3.24% | 1.14 | 1.32% |
| 2025-10-16 | 32.50 | 32.50 | 31.30 | 31.48 | -3.88% | 1.62 | 1.82% |
| 2025-10-15 | 32.70 | 32.92 | 32.51 | 32.75 | -0.09% | 0.50 | 2.04% |
| 2025-10-14 | 33.48 | 33.50 | 32.65 | 32.78 | -2.27% | 0.86 | 3.51% |
| 2025-10-13 | 31.91 | 33.68 | 31.82 | 33.54 | +1.67% | 0.86 | 3.53% |
| 2025-10-10 | 33.31 | 33.50 | 32.96 | 32.99 | -0.93% | 0.68 | 2.75% |
| 2025-10-09 | 32.70 | 33.31 | 32.30 | 33.30 | +3.00% | 1.00 | 4.10% |
| 2025-09-30 | 32.30 | 32.49 | 32.03 | 32.33 | +1.06% | 0.53 | 2.21% |
| 2025-09-29 | 32.18 | 32.24 | 31.71 | 31.99 | -0.31% | 0.59 | 2.50% |
| 2025-09-26 | 32.45 | 32.59 | 32.09 | 32.09 | -1.05% | 0.50 | 2.08% |
| 2025-09-25 | 32.77 | 32.97 | 32.38 | 32.43 | -1.01% | 0.55 | 2.26% |
| 2025-09-24 | 32.17 | 32.86 | 32.05 | 32.76 | +1.11% | 0.56 | 2.32% |
| 2025-09-23 | 33.38 | 33.40 | 31.86 | 32.40 | -2.94% | 0.90 | 3.75% |
| 2025-09-22 | 33.34 | 33.52 | 33.03 | 33.38 | +0.27% | 0.50 | 2.01% |
| 2025-09-19 | 33.65 | 33.83 | 33.10 | 33.29 | -1.07% | 0.76 | 3.08% |
| 2025-09-18 | 34.38 | 34.38 | 33.60 | 33.65 | -2.18% | 1.22 | 4.83% |
| 2025-09-17 | 34.40 | 34.60 | 34.20 | 34.40 | -0.32% | 0.70 | 2.73% |