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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.14 | 34.65 | 33.98 | 34.51 | +1.08% | 1.09 | 4.25% |
| 2025-09-15 | 34.49 | 34.50 | 33.99 | 34.14 | -0.38% | 0.60 | 2.38% |
| 2025-09-12 | 34.26 | 34.86 | 34.08 | 34.27 | -0.35% | 0.81 | 3.19% |
| 2025-09-11 | 33.99 | 34.39 | 33.63 | 34.39 | +1.18% | 0.92 | 3.63% |
| 2025-09-10 | 33.98 | 34.35 | 33.87 | 33.99 | -0.21% | 0.60 | 2.37% |
| 2025-09-09 | 34.80 | 34.89 | 33.93 | 34.06 | -2.18% | 0.88 | 3.47% |
| 2025-09-08 | 35.08 | 35.19 | 34.65 | 34.82 | -0.80% | 0.88 | 3.41% |
| 2025-09-05 | 34.28 | 35.10 | 34.20 | 35.10 | +2.66% | 0.97 | 3.77% |
| 2025-09-04 | 34.84 | 35.07 | 33.83 | 34.19 | -1.53% | 1.28 | 4.98% |
| 2025-09-03 | 36.18 | 36.48 | 34.57 | 34.72 | -4.06% | 1.85 | 7.07% |
| 2025-09-02 | 37.58 | 37.59 | 35.92 | 36.19 | -3.26% | 2.30 | 8.46% |
| 2025-09-01 | 36.33 | 37.52 | 36.22 | 37.41 | +2.97% | 2.80 | 10.13% |
| 2025-08-29 | 36.80 | 37.48 | 36.21 | 36.33 | -0.93% | 1.79 | 6.54% |
| 2025-08-28 | 36.05 | 36.67 | 35.50 | 36.67 | +1.78% | 2.07 | 7.72% |
| 2025-08-27 | 37.00 | 37.30 | 36.01 | 36.03 | -2.57% | 2.17 | 7.93% |
| 2025-08-26 | 37.01 | 37.35 | 36.81 | 36.98 | -0.43% | 1.77 | 6.41% |
| 2025-08-25 | 37.25 | 37.65 | 36.94 | 37.14 | -0.30% | 2.15 | 7.76% |
| 2025-08-22 | 36.95 | 37.38 | 36.92 | 37.25 | +0.16% | 2.02 | 7.31% |
| 2025-08-21 | 37.46 | 38.20 | 37.12 | 37.19 | +0.54% | 3.87 | 13.81% |
| 2025-08-20 | 36.60 | 37.07 | 36.43 | 36.99 | +0.74% | 1.63 | 5.94% |