日上集团(002593) 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(%) |
| 2022-08-15 | 4.04 | 4.06 | 3.97 | 4.04 | 0.03 | 0.75 | 405,932 | 16,298 | 2.24 | 5.02 |
| 2022-08-12 | 4.01 | 4.05 | 3.99 | 4.01 | -0.04 | -0.99 | 451,568 | 18,137 | 1.48 | 5.59 |
| 2022-08-11 | 3.97 | 4.13 | 3.93 | 4.05 | 0.06 | 1.50 | 768,593 | 30,846 | 5.01 | 9.51 |
| 2022-08-10 | 3.92 | 4.02 | 3.90 | 3.99 | 0.06 | 1.53 | 625,045 | 24,723 | 3.05 | 7.74 |
| 2022-08-09 | 4.03 | 4.03 | 3.92 | 3.93 | -0.11 | -2.72 | 696,019 | 27,540 | 2.72 | 8.61 |
| 2022-08-08 | 4.00 | 4.08 | 3.96 | 4.04 | 0.01 | 0.25 | 687,318 | 27,668 | 2.98 | 8.51 |
| 2022-08-05 | 4.14 | 4.22 | 3.97 | 4.03 | -0.20 | -4.73 | 1,263,895 | 51,469 | 5.91 | 15.64 |
| 2022-08-04 | 4.23 | 4.70 | 4.19 | 4.23 | -0.43 | -9.23 | 1,960,767 | 83,878 | 10.94 | 24.27 |
| 2022-08-03 | 4.68 | 4.79 | 4.66 | 4.66 | -0.52 | -10.04 | 568,709 | 26,590 | 2.51 | 7.04 |
| 2022-08-02 | 5.70 | 5.70 | 5.18 | 5.18 | -0.58 | -10.07 | 2,121,003 | 112,973 | 9.03 | 26.25 |
| 2022-08-01 | 5.76 | 5.76 | 5.66 | 5.76 | 0.52 | 9.92 | 1,097,892 | 63,221 | 1.91 | 13.59 |
| 2022-07-29 | 5.24 | 5.24 | 5.24 | 5.24 | 0.48 | 10.08 | 78,076 | 4,091 | 0.00 | 0.97 |
| 2022-07-28 | 4.76 | 4.76 | 4.58 | 4.76 | 0.43 | 9.93 | 672,417 | 31,970 | 4.16 | 8.32 |
| 2022-07-27 | 4.33 | 4.33 | 4.33 | 4.33 | 0.39 | 9.90 | 533,601 | 23,105 | 0.00 | 6.60 |
| 2022-07-26 | 3.57 | 3.94 | 3.51 | 3.94 | 0.36 | 10.06 | 531,439 | 20,275 | 12.01 | 6.58 |
| 2022-07-25 | 3.63 | 3.65 | 3.55 | 3.58 | -0.05 | -1.38 | 74,555 | 2,675 | 2.75 | 0.92 |
| 2022-07-22 | 3.58 | 3.66 | 3.58 | 3.63 | 0.04 | 1.11 | 89,610 | 3,245 | 2.23 | 1.11 |
| 2022-07-21 | 3.61 | 3.65 | 3.56 | 3.59 | -0.01 | -0.28 | 80,587 | 2,899 | 2.50 | 1.00 |
| 2022-07-20 | 3.60 | 3.61 | 3.56 | 3.60 | 0.00 | 0.00 | 63,396 | 2,273 | 1.39 | 0.78 |
| 2022-07-19 | 3.59 | 3.62 | 3.55 | 3.60 | 0.01 | 0.28 | 91,632 | 3,287 | 1.95 | 1.13 |
| 2022-07-18 | 3.40 | 3.59 | 3.40 | 3.59 | 0.20 | 5.90 | 170,096 | 6,025 | 5.60 | 2.11 |
| 2022-07-15 | 3.47 | 3.48 | 3.37 | 3.39 | -0.11 | -3.14 | 110,669 | 3,774 | 3.14 | 1.37 |
| 2022-07-14 | 3.50 | 3.53 | 3.46 | 3.50 | -0.02 | -0.57 | 74,344 | 2,595 | 1.99 | 0.92 |
| 2022-07-13 | 3.43 | 3.52 | 3.42 | 3.52 | 0.09 | 2.62 | 80,101 | 2,786 | 2.92 | 0.99 |
| 2022-07-12 | 3.48 | 3.50 | 3.42 | 3.43 | -0.05 | -1.44 | 58,350 | 2,018 | 2.30 | 0.72 |
| 2022-07-11 | 3.52 | 3.55 | 3.44 | 3.48 | -0.06 | -1.69 | 65,523 | 2,283 | 3.11 | 0.81 |
| 2022-07-08 | 3.46 | 3.58 | 3.43 | 3.54 | 0.11 | 3.21 | 132,503 | 4,661 | 4.37 | 1.64 |
| 2022-07-07 | 3.38 | 3.46 | 3.36 | 3.43 | 0.06 | 1.78 | 91,024 | 3,125 | 2.97 | 1.13 |
| 2022-07-06 | 3.40 | 3.41 | 3.33 | 3.37 | -0.02 | -0.59 | 60,470 | 2,037 | 2.36 | 0.75 |
| 2022-07-05 | 3.45 | 3.46 | 3.35 | 3.39 | -0.04 | -1.17 | 91,998 | 3,125 | 3.21 | 1.14 |
| 2022-07-04 | 3.49 | 3.49 | 3.42 | 3.43 | -0.04 | -1.15 | 76,993 | 2,654 | 2.02 | 0.95 |
| 2022-07-01 | 3.51 | 3.51 | 3.41 | 3.47 | -0.02 | -0.57 | 88,331 | 3,057 | 2.87 | 1.09 |
进入关怀模式
