上实发展(600748) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 4.74 | 4.82 | 4.68 | 4.69 | -0.14 | -2.90 | 110,380 | 5,214 | 2.90 | 0.60 |
| 2021-02-25 | 4.67 | 4.94 | 4.63 | 4.83 | 0.21 | 4.55 | 209,635 | 10,128 | 6.71 | 1.14 |
| 2021-02-24 | 4.59 | 4.68 | 4.59 | 4.62 | 0.04 | 0.87 | 58,987 | 2,735 | 1.97 | 0.32 |
| 2021-02-23 | 4.65 | 4.71 | 4.57 | 4.58 | -0.09 | -1.93 | 54,957 | 2,537 | 3.00 | 0.30 |
| 2021-02-22 | 4.62 | 4.79 | 4.61 | 4.67 | 0.03 | 0.65 | 96,813 | 4,556 | 3.88 | 0.52 |
| 2021-02-19 | 4.52 | 4.66 | 4.52 | 4.64 | 0.12 | 2.65 | 56,334 | 2,588 | 3.10 | 0.31 |
| 2021-02-18 | 4.43 | 4.54 | 4.43 | 4.52 | 0.12 | 2.73 | 56,409 | 2,534 | 2.50 | 0.31 |
| 2021-02-10 | 4.40 | 4.45 | 4.39 | 4.40 | 0.00 | 0.00 | 41,479 | 1,833 | 1.36 | 0.22 |
| 2021-02-09 | 4.41 | 4.41 | 4.34 | 4.40 | 0.03 | 0.69 | 37,167 | 1,628 | 1.60 | 0.20 |
| 2021-02-08 | 4.42 | 4.44 | 4.36 | 4.37 | -0.03 | -0.68 | 39,517 | 1,740 | 1.82 | 0.21 |
| 2021-02-05 | 4.34 | 4.45 | 4.30 | 4.40 | 0.07 | 1.62 | 47,614 | 2,086 | 3.46 | 0.26 |
| 2021-02-04 | 4.51 | 4.51 | 4.32 | 4.33 | -0.16 | -3.56 | 79,638 | 3,494 | 4.23 | 0.43 |
| 2021-02-03 | 4.49 | 4.53 | 4.43 | 4.49 | -0.01 | -0.22 | 45,665 | 2,044 | 2.22 | 0.25 |
| 2021-02-02 | 4.46 | 4.55 | 4.46 | 4.50 | 0.02 | 0.45 | 47,872 | 2,154 | 2.01 | 0.26 |
| 2021-02-01 | 4.51 | 4.52 | 4.46 | 4.48 | -0.05 | -1.10 | 46,438 | 2,082 | 1.32 | 0.25 |
| 2021-01-29 | 4.52 | 4.62 | 4.46 | 4.53 | -0.01 | -0.22 | 64,551 | 2,925 | 3.52 | 0.35 |
| 2021-01-28 | 4.55 | 4.56 | 4.51 | 4.54 | 0.01 | 0.22 | 37,938 | 1,722 | 1.10 | 0.21 |
| 2021-01-27 | 4.54 | 4.58 | 4.51 | 4.53 | 0.01 | 0.22 | 41,756 | 1,898 | 1.55 | 0.23 |
| 2021-01-26 | 4.66 | 4.68 | 4.51 | 4.52 | -0.07 | -1.53 | 56,211 | 2,573 | 3.70 | 0.30 |
| 2021-01-25 | 4.73 | 4.74 | 4.57 | 4.59 | -0.12 | -2.55 | 73,328 | 3,393 | 3.61 | 0.40 |
| 2021-01-22 | 4.82 | 4.83 | 4.70 | 4.71 | -0.11 | -2.28 | 69,511 | 3,291 | 2.70 | 0.38 |
| 2021-01-21 | 4.86 | 4.88 | 4.81 | 4.82 | -0.03 | -0.62 | 53,821 | 2,606 | 1.44 | 0.29 |
| 2021-01-20 | 4.96 | 4.96 | 4.81 | 4.85 | -0.10 | -2.02 | 86,866 | 4,222 | 3.03 | 0.47 |
| 2021-01-19 | 4.74 | 5.00 | 4.71 | 4.95 | 0.21 | 4.43 | 182,593 | 8,942 | 6.12 | 0.99 |
| 2021-01-18 | 4.71 | 4.77 | 4.69 | 4.74 | 0.03 | 0.64 | 52,485 | 2,486 | 1.70 | 0.28 |
| 2021-01-15 | 4.68 | 4.77 | 4.67 | 4.71 | 0.00 | 0.00 | 57,443 | 2,718 | 2.12 | 0.31 |
| 2021-01-14 | 4.60 | 4.71 | 4.59 | 4.71 | 0.09 | 1.95 | 74,008 | 3,464 | 2.60 | 0.40 |
| 2021-01-13 | 4.60 | 4.65 | 4.51 | 4.62 | 0.04 | 0.87 | 72,350 | 3,321 | 3.06 | 0.39 |
| 2021-01-12 | 4.59 | 4.67 | 4.54 | 4.58 | -0.02 | -0.43 | 72,899 | 3,343 | 2.83 | 0.40 |
| 2021-01-11 | 4.66 | 4.70 | 4.58 | 4.60 | -0.06 | -1.29 | 52,383 | 2,420 | 2.58 | 0.28 |
| 2021-01-08 | 4.58 | 4.70 | 4.45 | 4.66 | 0.09 | 1.97 | 121,515 | 5,596 | 5.47 | 0.66 |
| 2021-01-07 | 4.68 | 4.72 | 4.56 | 4.57 | -0.11 | -2.35 | 110,691 | 5,133 | 3.42 | 0.60 |
| 2021-01-06 | 4.67 | 4.71 | 4.62 | 4.68 | -0.02 | -0.43 | 80,365 | 3,747 | 1.91 | 0.44 |
| 2021-01-05 | 4.83 | 4.85 | 4.65 | 4.70 | -0.12 | -2.49 | 188,489 | 8,911 | 4.15 | 1.02 |
| 2021-01-04 | 4.90 | 4.90 | 4.81 | 4.82 | -0.09 | -1.83 | 101,208 | 4,893 | 1.83 | 0.55 |
