日上集团(002593)股票行情
日上集团(002593)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 5.39 | 5.28 | -0.13 | -2.40% | 5.25 | 5.44 | 126016 | 6716.87 | 2.25% |
| 2026-03-25 | 5.25 | 5.41 | 0.16 | 3.05% | 5.25 | 5.41 | 157211 | 8396.83 | 2.81% |
| 2026-03-24 | 5.14 | 5.25 | 0.22 | 4.37% | 5.01 | 5.26 | 215235 | 11061.92 | 3.85% |
| 2026-03-23 | 5.18 | 5.03 | -0.25 | -4.73% | 4.98 | 5.25 | 211514 | 10817.90 | 3.78% |
| 2026-03-20 | 5.50 | 5.28 | -0.25 | -4.52% | 5.28 | 5.52 | 209597 | 11235.36 | 3.75% |
| 2026-03-19 | 5.60 | 5.53 | -0.14 | -2.47% | 5.50 | 5.64 | 145217 | 8068.41 | 2.60% |
| 2026-03-18 | 5.60 | 5.67 | 0.07 | 1.25% | 5.57 | 5.67 | 98261 | 5519.96 | 1.76% |
| 2026-03-17 | 5.71 | 5.60 | -0.11 | -1.93% | 5.60 | 5.77 | 129556 | 7371.02 | 2.32% |
| 2026-03-16 | 5.71 | 5.71 | 0.00 | 0.00% | 5.64 | 5.76 | 116306 | 6611.41 | 2.08% |
| 2026-03-13 | 5.71 | 5.71 | -0.01 | -0.17% | 5.67 | 5.79 | 127335 | 7304.58 | 2.28% |
| 2026-03-12 | 5.88 | 5.72 | -0.13 | -2.22% | 5.70 | 5.89 | 158948 | 9152.24 | 2.84% |
| 2026-03-11 | 5.92 | 5.85 | -0.05 | -0.85% | 5.83 | 5.92 | 132658 | 7778.95 | 2.37% |
| 2026-03-10 | 5.82 | 5.90 | 0.13 | 2.25% | 5.80 | 5.90 | 150477 | 8834.32 | 2.69% |
| 2026-03-09 | 5.75 | 5.77 | -0.06 | -1.03% | 5.65 | 5.80 | 183310 | 10493.60 | 3.28% |
| 2026-03-06 | 5.70 | 5.83 | 0.10 | 1.75% | 5.68 | 5.84 | 137980 | 8000.75 | 2.47% |
| 2026-03-05 | 5.69 | 5.73 | 0.13 | 2.32% | 5.67 | 5.78 | 201992 | 11566.43 | 3.61% |
| 2026-03-04 | 5.56 | 5.60 | -0.05 | -0.88% | 5.53 | 5.68 | 188528 | 10566.63 | 3.37% |
| 2026-03-03 | 5.86 | 5.65 | -0.21 | -3.58% | 5.64 | 5.90 | 313360 | 18070.59 | 5.61% |
| 2026-03-02 | 6.08 | 5.86 | -0.32 | -5.18% | 5.84 | 6.14 | 397775 | 23592.97 | 7.12% |
| 2026-02-27 | 6.08 | 6.18 | 0.10 | 1.64% | 6.06 | 6.18 | 268031 | 16441.42 | 4.80% |
| 2026-02-26 | 6.07 | 6.08 | 0.02 | 0.33% | 6.02 | 6.10 | 175885 | 10656.39 | 3.15% |
| 2026-02-25 | 6.07 | 6.06 | 0.00 | 0.00% | 6.04 | 6.12 | 205070 | 12464.87 | 3.67% |
| 2026-02-24 | 5.95 | 6.06 | 0.15 | 2.54% | 5.94 | 6.08 | 238752 | 14422.56 | 4.27% |
| 2026-02-13 | 5.97 | 5.91 | -0.07 | -1.17% | 5.91 | 6.01 | 146875 | 8759.61 | 2.63% |
| 2026-02-12 | 6.00 | 5.98 | -0.02 | -0.33% | 5.88 | 6.06 | 230190 | 13770.33 | 4.12% |
| 2026-02-11 | 5.99 | 6.00 | 0.01 | 0.17% | 5.96 | 6.03 | 151445 | 9087.26 | 2.71% |
| 2026-02-10 | 6.02 | 5.99 | -0.04 | -0.66% | 5.96 | 6.03 | 166078 | 9965.20 | 2.97% |
| 2026-02-09 | 6.06 | 6.03 | 0.04 | 0.67% | 5.98 | 6.09 | 235072 | 14180.23 | 4.21% |
| 2026-02-06 | 5.98 | 5.99 | -0.04 | -0.66% | 5.93 | 6.07 | 251829 | 15153.05 | 4.51% |
| 2026-02-05 | 6.09 | 6.03 | -0.07 | -1.15% | 6.02 | 6.11 | 299374 | 18122.62 | 5.36% |
| 2026-02-04 | 6.01 | 6.10 | 0.09 | 1.50% | 5.97 | 6.10 | 353223 | 21416.74 | 6.32% |
| 2026-02-03 | 5.91 | 6.01 | 0.13 | 2.21% | 5.86 | 6.01 | 315541 | 18768.77 | 5.65% |
| 2026-02-02 | 5.90 | 5.88 | -0.03 | -0.51% | 5.82 | 5.99 | 317173 | 18803.37 | 5.68% |
| 2026-01-30 | 5.83 | 5.91 | 0.12 | 2.07% | 5.76 | 5.94 | 347369 | 20360.46 | 6.22% |
| 2026-01-29 | 5.79 | 5.79 | -0.01 | -0.17% | 5.73 | 5.86 | 171492 | 9958.00 | 3.07% |
| 2026-01-28 | 5.90 | 5.80 | -0.12 | -2.03% | 5.78 | 5.91 | 176775 | 10292.55 | 3.16% |
| 2026-01-27 | 5.85 | 5.92 | 0.02 | 0.34% | 5.70 | 5.92 | 240626 | 13989.14 | 4.31% |
| 2026-01-26 | 5.99 | 5.90 | -0.09 | -1.50% | 5.82 | 6.04 | 297929 | 17627.45 | 5.33% |
| 2026-01-23 | 5.89 | 5.99 | 0.10 | 1.70% | 5.87 | 5.99 | 264824 | 15733.00 | 4.74% |
| 2026-01-22 | 5.85 | 5.89 | 0.05 | 0.86% | 5.80 | 5.90 | 225360 | 13232.80 | 4.03% |
| 2026-01-21 | 5.73 | 5.84 | 0.08 | 1.39% | 5.68 | 5.84 | 205783 | 11926.00 | 3.68% |
| 2026-01-20 | 5.80 | 5.76 | -0.07 | -1.20% | 5.73 | 5.82 | 195428 | 11271.51 | 3.50% |
| 2026-01-19 | 5.75 | 5.83 | 0.08 | 1.39% | 5.72 | 5.83 | 217190 | 12600.44 | 3.89% |
| 2026-01-16 | 5.68 | 5.75 | 0.08 | 1.41% | 5.64 | 5.77 | 259663 | 14817.64 | 4.65% |
| 2026-01-15 | 5.77 | 5.67 | -0.10 | -1.73% | 5.63 | 5.77 | 289761 | 16456.95 | 5.18% |
| 2026-01-14 | 5.82 | 5.77 | -0.05 | -0.86% | 5.71 | 5.88 | 382202 | 22194.65 | 6.84% |
| 2026-01-13 | 6.06 | 5.82 | -0.25 | -4.12% | 5.81 | 6.08 | 482627 | 28551.77 | 8.64% |
| 2026-01-12 | 6.02 | 6.07 | 0.06 | 1.00% | 5.96 | 6.07 | 383334 | 23051.64 | 6.86% |
| 2026-01-09 | 5.95 | 6.01 | 0.05 | 0.84% | 5.91 | 6.02 | 415360 | 24811.57 | 7.43% |
| 2026-01-08 | 5.88 | 5.96 | 0.05 | 0.85% | 5.85 | 5.98 | 344879 | 20483.05 | 6.17% |
| 2026-01-07 | 5.94 | 5.91 | -0.05 | -0.84% | 5.82 | 5.95 | 384708 | 22658.73 | 6.88% |
| 2026-01-06 | 5.88 | 5.96 | 0.08 | 1.36% | 5.84 | 5.97 | 372721 | 22103.43 | 6.67% |
| 2026-01-05 | 5.93 | 5.88 | -0.03 | -0.51% | 5.83 | 5.93 | 335948 | 19697.92 | 6.01% |
| 2025-12-31 | 6.06 | 5.91 | -0.12 | -1.99% | 5.87 | 6.09 | 322107 | 19082.85 | 5.76% |
| 2025-12-30 | 6.14 | 6.03 | -0.14 | -2.27% | 5.99 | 6.15 | 359224 | 21796.15 | 6.43% |
| 2025-12-29 | 6.33 | 6.17 | -0.16 | -2.53% | 6.09 | 6.33 | 408936 | 25182.80 | 7.32% |
| 2025-12-26 | 6.39 | 6.33 | -0.13 | -2.01% | 6.20 | 6.43 | 871889 | 54994.21 | 15.60% |
| 2025-12-25 | 6.18 | 6.46 | 0.35 | 5.73% | 6.15 | 6.72 | 1176563 | 76203.98 | 21.05% |
| 2025-12-24 | 5.88 | 6.11 | 0.24 | 4.09% | 5.85 | 6.28 | 627964 | 38425.25 | 11.24% |
| 2025-12-23 | 5.88 | 5.87 | -0.03 | -0.51% | 5.74 | 5.94 | 313026 | 18298.53 | 5.60% |
| 2025-12-22 | 5.96 | 5.90 | -0.04 | -0.67% | 5.87 | 6.05 | 318196 | 18893.45 | 5.69% |
| 2025-12-19 | 5.75 | 5.94 | 0.18 | 3.13% | 5.68 | 5.98 | 405171 | 23740.75 | 7.25% |
| 2025-12-18 | 5.70 | 5.76 | 0.04 | 0.70% | 5.65 | 5.86 | 322058 | 18632.05 | 5.76% |
| 2025-12-17 | 5.81 | 5.72 | -0.08 | -1.38% | 5.58 | 5.86 | 323571 | 18403.51 | 5.79% |
| 2025-12-16 | 6.08 | 5.80 | -0.24 | -3.97% | 5.76 | 6.10 | 398549 | 23312.32 | 7.13% |
| 2025-12-15 | 6.10 | 6.04 | -0.04 | -0.66% | 5.99 | 6.22 | 369316 | 22494.62 | 6.61% |
| 2025-12-12 | 6.27 | 6.08 | -0.16 | -2.56% | 6.05 | 6.29 | 657273 | 40420.07 | 11.76% |
| 2025-12-11 | 6.70 | 6.24 | -0.40 | -6.02% | 6.24 | 6.70 | 854565 | 54374.68 | 15.29% |
| 2025-12-10 | 6.80 | 6.64 | -0.10 | -1.48% | 6.51 | 6.85 | 826532 | 54834.70 | 14.79% |
| 2025-12-09 | 6.60 | 6.74 | 0.11 | 1.66% | 6.52 | 6.90 | 1011811 | 67772.39 | 18.11% |
| 2025-12-08 | 6.54 | 6.63 | 0.06 | 0.91% | 6.49 | 6.69 | 995029 | 65569.84 | 17.80% |
| 2025-12-05 | 6.13 | 6.57 | 0.28 | 4.45% | 6.13 | 6.80 | 1210043 | 77837.65 | 21.65% |
| 2025-12-04 | 6.22 | 6.29 | 0.16 | 2.61% | 6.16 | 6.58 | 1239463 | 78470.48 | 22.18% |
| 2025-12-03 | 6.13 | 6.13 | -0.02 | -0.33% | 6.01 | 6.21 | 505830 | 30868.81 | 9.05% |
| 2025-12-02 | 6.02 | 6.15 | 0.10 | 1.65% | 5.92 | 6.18 | 531320 | 32341.82 | 9.51% |
| 2025-12-01 | 5.97 | 6.05 | 0.05 | 0.83% | 5.93 | 6.10 | 380150 | 22868.12 | 6.80% |
| 2025-11-28 | 5.83 | 6.00 | 0.18 | 3.09% | 5.81 | 6.01 | 453310 | 26895.64 | 8.11% |
| 2025-11-27 | 5.87 | 5.82 | -0.10 | -1.69% | 5.78 | 5.92 | 455204 | 26581.18 | 8.15% |
| 2025-11-26 | 5.87 | 5.92 | 0.06 | 1.02% | 5.84 | 6.15 | 682578 | 40907.19 | 12.21% |
| 2025-11-25 | 5.69 | 5.86 | 0.18 | 3.17% | 5.63 | 5.90 | 543944 | 31602.04 | 9.73% |
深证大盘股票行情在线 K线走势图
日上集团(002593)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
