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(%) |
| 2020-11-25 | 5.30 | 5.37 | 5.26 | 5.26 | -0.03 | -0.57 | 83,142 | 4,419 | 2.08 | 0.45 |
| 2020-11-24 | 5.36 | 5.38 | 5.29 | 5.29 | -0.05 | -0.94 | 75,143 | 4,002 | 1.69 | 0.41 |
| 2020-11-23 | 5.32 | 5.38 | 5.27 | 5.34 | 0.02 | 0.38 | 97,419 | 5,192 | 2.07 | 0.53 |
| 2020-11-20 | 5.28 | 5.32 | 5.23 | 5.32 | 0.00 | 0.00 | 69,804 | 3,684 | 1.69 | 0.38 |
| 2020-11-19 | 5.33 | 5.38 | 5.28 | 5.32 | 0.00 | 0.00 | 86,316 | 4,606 | 1.88 | 0.47 |
| 2020-11-18 | 5.31 | 5.38 | 5.26 | 5.32 | 0.01 | 0.19 | 90,168 | 4,801 | 2.26 | 0.49 |
| 2020-11-17 | 5.20 | 5.35 | 5.17 | 5.31 | 0.11 | 2.12 | 145,132 | 7,664 | 3.46 | 0.79 |
| 2020-11-16 | 5.14 | 5.21 | 5.14 | 5.20 | 0.07 | 1.36 | 74,485 | 3,858 | 1.36 | 0.40 |
| 2020-11-13 | 5.18 | 5.20 | 5.07 | 5.13 | -0.07 | -1.35 | 80,433 | 4,124 | 2.50 | 0.44 |
| 2020-11-12 | 5.23 | 5.26 | 5.17 | 5.20 | -0.03 | -0.57 | 57,969 | 3,019 | 1.72 | 0.31 |
| 2020-11-11 | 5.18 | 5.30 | 5.14 | 5.23 | 0.06 | 1.16 | 111,013 | 5,809 | 3.09 | 0.60 |
| 2020-11-10 | 5.25 | 5.30 | 5.15 | 5.17 | -0.06 | -1.15 | 145,277 | 7,569 | 2.87 | 0.79 |
| 2020-11-09 | 5.24 | 5.33 | 5.23 | 5.23 | 0.01 | 0.19 | 145,885 | 7,697 | 1.92 | 0.79 |
| 2020-11-06 | 5.26 | 5.31 | 5.17 | 5.22 | -0.06 | -1.14 | 107,940 | 5,634 | 2.65 | 0.59 |
| 2020-11-05 | 5.13 | 5.30 | 5.11 | 5.28 | 0.18 | 3.53 | 124,647 | 6,502 | 3.73 | 0.68 |
| 2020-11-04 | 5.21 | 5.22 | 5.08 | 5.10 | -0.09 | -1.73 | 84,262 | 4,311 | 2.70 | 0.46 |
| 2020-11-03 | 5.10 | 5.22 | 5.09 | 5.19 | 0.11 | 2.17 | 79,246 | 4,097 | 2.56 | 0.43 |
| 2020-11-02 | 5.09 | 5.13 | 5.04 | 5.08 | 0.01 | 0.20 | 83,549 | 4,240 | 1.78 | 0.45 |
| 2020-10-30 | 5.27 | 5.35 | 5.07 | 5.07 | -0.21 | -3.98 | 116,098 | 6,028 | 5.30 | 0.63 |
| 2020-10-29 | 5.20 | 5.30 | 5.19 | 5.28 | 0.02 | 0.38 | 55,356 | 2,903 | 2.09 | 0.30 |
| 2020-10-28 | 5.23 | 5.27 | 5.14 | 5.26 | 0.00 | 0.00 | 86,398 | 4,501 | 2.47 | 0.47 |
| 2020-10-27 | 5.34 | 5.40 | 5.21 | 5.26 | -0.08 | -1.50 | 127,387 | 6,724 | 3.56 | 0.69 |
| 2020-10-26 | 5.40 | 5.42 | 5.31 | 5.34 | -0.06 | -1.11 | 58,342 | 3,119 | 2.04 | 0.32 |
| 2020-10-23 | 5.45 | 5.48 | 5.39 | 5.40 | -0.03 | -0.55 | 66,078 | 3,591 | 1.66 | 0.36 |
| 2020-10-22 | 5.40 | 5.46 | 5.38 | 5.43 | 0.00 | 0.00 | 54,746 | 2,973 | 1.47 | 0.30 |
| 2020-10-21 | 5.56 | 5.56 | 5.40 | 5.43 | -0.11 | -1.99 | 101,757 | 5,534 | 2.89 | 0.55 |
| 2020-10-20 | 5.57 | 5.59 | 5.45 | 5.54 | -0.08 | -1.42 | 134,366 | 7,383 | 2.49 | 0.73 |
| 2020-10-19 | 5.66 | 5.76 | 5.58 | 5.62 | -0.02 | -0.35 | 105,528 | 5,985 | 3.19 | 0.57 |
| 2020-10-16 | 5.66 | 5.70 | 5.62 | 5.64 | -0.05 | -0.88 | 79,605 | 4,488 | 1.41 | 0.43 |
| 2020-10-15 | 5.65 | 5.77 | 5.65 | 5.69 | 0.03 | 0.53 | 117,591 | 6,712 | 2.12 | 0.64 |
| 2020-10-14 | 5.77 | 5.79 | 5.63 | 5.66 | -0.13 | -2.25 | 111,040 | 6,307 | 2.76 | 0.60 |
| 2020-10-13 | 5.84 | 5.84 | 5.72 | 5.79 | -0.06 | -1.03 | 91,542 | 5,280 | 2.05 | 0.50 |
| 2020-10-12 | 5.76 | 5.88 | 5.76 | 5.85 | 0.11 | 1.92 | 131,427 | 7,652 | 2.09 | 0.71 |
| 2020-10-09 | 5.65 | 5.78 | 5.65 | 5.74 | 0.14 | 2.50 | 105,836 | 6,057 | 2.32 | 0.57 |
