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 |
|---|
| 2025-09-16 | 5.27 | 5.43 | 0.16 | 3.04% | 5.26 | 5.44 | 432457 | 23205.96 | 7.74% |
| 2025-09-15 | 5.29 | 5.27 | -0.02 | -0.38% | 5.21 | 5.33 | 313109 | 16439.66 | 5.60% |
| 2025-09-12 | 5.35 | 5.29 | -0.07 | -1.31% | 5.29 | 5.40 | 259503 | 13875.76 | 4.64% |
| 2025-09-11 | 5.37 | 5.36 | -0.05 | -0.92% | 5.24 | 5.39 | 311258 | 16509.28 | 5.57% |
| 2025-09-10 | 5.35 | 5.41 | 0.05 | 0.93% | 5.32 | 5.42 | 236270 | 12728.43 | 4.23% |
| 2025-09-09 | 5.41 | 5.36 | -0.06 | -1.11% | 5.33 | 5.43 | 266635 | 14316.95 | 4.77% |
| 2025-09-08 | 5.45 | 5.42 | 0.02 | 0.37% | 5.37 | 5.45 | 267736 | 14468.75 | 4.79% |
| 2025-09-05 | 5.29 | 5.40 | 0.11 | 2.08% | 5.23 | 5.40 | 322532 | 17241.03 | 5.77% |
| 2025-09-04 | 5.32 | 5.29 | 0.03 | 0.57% | 5.20 | 5.41 | 426735 | 22764.40 | 7.64% |
| 2025-09-03 | 5.46 | 5.26 | -0.15 | -2.77% | 5.25 | 5.46 | 434223 | 23211.31 | 7.77% |
| 2025-09-02 | 5.58 | 5.41 | -0.19 | -3.39% | 5.32 | 5.61 | 671310 | 36464.86 | 12.01% |
| 2025-09-01 | 5.57 | 5.60 | 0.05 | 0.90% | 5.50 | 5.65 | 602467 | 33585.80 | 10.78% |
| 2025-08-29 | 5.72 | 5.55 | -0.26 | -4.48% | 5.55 | 5.92 | 860436 | 48672.20 | 15.40% |
| 2025-08-28 | 5.72 | 5.81 | -0.21 | -3.49% | 5.54 | 5.85 | 1330036 | 76278.92 | 23.80% |
| 2025-08-27 | 5.64 | 6.02 | 0.38 | 6.74% | 5.55 | 6.20 | 2262066 | 132738.56 | 40.48% |
| 2025-08-26 | 5.24 | 5.64 | 0.51 | 9.94% | 5.21 | 5.64 | 679189 | 37313.58 | 12.15% |
| 2025-08-25 | 5.16 | 5.13 | -0.03 | -0.58% | 5.09 | 5.18 | 236004 | 12102.04 | 4.14% |
| 2025-08-22 | 5.18 | 5.16 | 0.01 | 0.19% | 5.11 | 5.19 | 197417 | 10164.71 | 3.46% |
| 2025-08-21 | 5.28 | 5.15 | -0.06 | -1.15% | 5.12 | 5.29 | 283536 | 14684.33 | 4.97% |
| 2025-08-20 | 5.15 | 5.21 | 0.05 | 0.97% | 5.10 | 5.23 | 330155 | 17095.11 | 5.79% |
| 2025-08-19 | 4.99 | 5.16 | 0.19 | 3.82% | 4.94 | 5.18 | 419242 | 21308.43 | 7.35% |
| 2025-08-18 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.03 | 211931 | 10569.26 | 3.72% |
| 2025-08-15 | 4.93 | 4.97 | 0.02 | 0.40% | 4.93 | 5.02 | 172323 | 8578.67 | 3.02% |
| 2025-08-14 | 5.07 | 4.95 | -0.11 | -2.17% | 4.94 | 5.09 | 157240 | 7853.55 | 2.76% |
| 2025-08-13 | 5.09 | 5.06 | -0.01 | -0.20% | 5.04 | 5.13 | 153951 | 7809.68 | 2.70% |
| 2025-08-12 | 5.11 | 5.07 | -0.02 | -0.39% | 5.04 | 5.11 | 109636 | 5558.52 | 1.92% |
| 2025-08-11 | 5.05 | 5.09 | 0.05 | 0.99% | 5.03 | 5.12 | 190616 | 9706.33 | 3.34% |
| 2025-08-08 | 5.04 | 5.04 | 0.00 | 0.00% | 4.99 | 5.05 | 146747 | 7369.24 | 2.57% |
| 2025-08-07 | 5.07 | 5.04 | -0.02 | -0.40% | 5.00 | 5.07 | 143136 | 7198.56 | 2.51% |
| 2025-08-06 | 5.01 | 5.06 | 0.07 | 1.40% | 4.98 | 5.08 | 197851 | 9971.21 | 3.47% |
| 2025-08-05 | 4.93 | 4.99 | 0.07 | 1.42% | 4.93 | 5.00 | 159992 | 7969.34 | 2.80% |
| 2025-08-04 | 4.82 | 4.92 | 0.09 | 1.86% | 4.80 | 4.93 | 133699 | 6524.40 | 2.34% |
| 2025-08-01 | 4.81 | 4.83 | 0.01 | 0.21% | 4.79 | 4.86 | 109748 | 5300.96 | 1.92% |
| 2025-07-31 | 4.88 | 4.82 | -0.09 | -1.83% | 4.81 | 4.93 | 191718 | 9308.48 | 3.36% |
| 2025-07-30 | 4.96 | 4.91 | -0.06 | -1.21% | 4.89 | 5.05 | 206667 | 10206.14 | 3.62% |
| 2025-07-29 | 5.01 | 4.97 | -0.05 | -1.00% | 4.91 | 5.01 | 160321 | 7929.27 | 2.81% |
| 2025-07-28 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.05 | 129952 | 6512.70 | 2.28% |
| 2025-07-25 | 5.00 | 5.01 | 0.01 | 0.20% | 4.97 | 5.02 | 127501 | 6376.19 | 2.24% |
| 2025-07-24 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.01 | 151744 | 7573.31 | 2.66% |
| 2025-07-23 | 5.05 | 4.96 | -0.08 | -1.59% | 4.95 | 5.07 | 200624 | 10035.26 | 3.52% |
| 2025-07-22 | 5.12 | 5.04 | -0.05 | -0.98% | 5.01 | 5.13 | 198845 | 10014.74 | 3.49% |
| 2025-07-21 | 4.95 | 5.09 | 0.14 | 2.83% | 4.94 | 5.09 | 317067 | 16010.68 | 5.56% |
| 2025-07-18 | 4.99 | 4.95 | -0.03 | -0.60% | 4.92 | 5.00 | 138202 | 6837.71 | 2.42% |
| 2025-07-17 | 4.97 | 4.98 | 0.01 | 0.20% | 4.94 | 4.99 | 127318 | 6333.62 | 2.23% |
| 2025-07-16 | 4.92 | 4.97 | 0.04 | 0.81% | 4.92 | 4.99 | 183354 | 9098.71 | 3.21% |
| 2025-07-15 | 4.98 | 4.93 | -0.04 | -0.80% | 4.86 | 5.01 | 192881 | 9477.54 | 3.38% |
| 2025-07-14 | 4.94 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 147098 | 7305.14 | 2.58% |
| 2025-07-11 | 4.91 | 4.94 | 0.02 | 0.41% | 4.85 | 4.98 | 213890 | 10524.58 | 3.75% |
| 2025-07-10 | 4.88 | 4.92 | 0.02 | 0.41% | 4.85 | 4.94 | 130272 | 6375.77 | 2.28% |
| 2025-07-09 | 4.94 | 4.90 | -0.04 | -0.81% | 4.89 | 4.97 | 150021 | 7400.08 | 2.63% |
| 2025-07-08 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.95 | 187731 | 9215.81 | 3.29% |
| 2025-07-07 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 104106 | 5045.24 | 1.83% |
| 2025-07-04 | 4.93 | 4.84 | -0.09 | -1.83% | 4.84 | 4.93 | 134159 | 6533.90 | 2.35% |
| 2025-07-03 | 4.93 | 4.93 | 0.00 | 0.00% | 4.88 | 4.94 | 170216 | 8353.13 | 2.98% |
| 2025-07-02 | 4.89 | 4.93 | 0.04 | 0.82% | 4.85 | 4.93 | 195811 | 9573.34 | 3.43% |
| 2025-07-01 | 4.87 | 4.89 | 0.02 | 0.41% | 4.82 | 4.90 | 176063 | 8577.67 | 3.09% |
| 2025-06-30 | 4.84 | 4.87 | 0.04 | 0.83% | 4.82 | 4.88 | 125214 | 6078.93 | 2.20% |
| 2025-06-27 | 4.82 | 4.83 | 0.00 | 0.00% | 4.82 | 4.90 | 150994 | 7325.62 | 2.65% |
| 2025-06-26 | 4.88 | 4.83 | -0.03 | -0.62% | 4.81 | 4.89 | 176606 | 8566.05 | 3.10% |
| 2025-06-25 | 4.85 | 4.86 | 0.01 | 0.21% | 4.81 | 4.90 | 230333 | 11175.38 | 4.04% |
| 2025-06-24 | 4.75 | 4.85 | 0.12 | 2.54% | 4.71 | 4.85 | 255198 | 12260.79 | 4.47% |
| 2025-06-23 | 4.46 | 4.73 | 0.19 | 4.19% | 4.41 | 4.74 | 390234 | 18227.83 | 6.84% |
| 2025-06-20 | 4.76 | 4.54 | -0.23 | -4.82% | 4.54 | 4.79 | 388828 | 17952.54 | 6.82% |
| 2025-06-19 | 4.88 | 4.77 | -0.13 | -2.65% | 4.75 | 4.97 | 411636 | 19916.13 | 7.22% |
| 2025-06-18 | 5.01 | 4.90 | -0.11 | -2.20% | 4.88 | 5.07 | 419891 | 20710.56 | 7.36% |
| 2025-06-17 | 5.18 | 5.01 | -0.18 | -3.47% | 4.91 | 5.18 | 969077 | 48411.24 | 16.99% |
| 2025-06-16 | 4.73 | 5.19 | 0.47 | 9.96% | 4.66 | 5.19 | 847344 | 42757.80 | 14.85% |
| 2025-06-13 | 4.91 | 4.72 | -0.21 | -4.26% | 4.70 | 4.91 | 233814 | 11182.51 | 4.10% |
| 2025-06-12 | 4.99 | 4.93 | -0.06 | -1.20% | 4.90 | 5.01 | 162564 | 8031.69 | 2.85% |
| 2025-06-11 | 4.90 | 4.99 | 0.11 | 2.25% | 4.88 | 5.01 | 222578 | 11091.32 | 3.90% |
| 2025-06-10 | 5.00 | 4.88 | -0.12 | -2.40% | 4.83 | 5.02 | 189980 | 9334.54 | 3.33% |
| 2025-06-09 | 4.94 | 5.00 | 0.06 | 1.21% | 4.93 | 5.03 | 174315 | 8701.63 | 3.06% |
| 2025-06-06 | 4.93 | 4.94 | 0.01 | 0.20% | 4.90 | 4.95 | 100084 | 4929.41 | 1.75% |
| 2025-06-05 | 4.92 | 4.93 | 0.00 | 0.00% | 4.88 | 4.95 | 124708 | 6124.89 | 2.19% |
| 2025-06-04 | 4.88 | 4.93 | 0.08 | 1.65% | 4.85 | 5.01 | 171626 | 8473.04 | 3.01% |
| 2025-06-03 | 4.78 | 4.85 | 0.02 | 0.41% | 4.75 | 4.90 | 128969 | 6258.14 | 2.26% |
| 2025-05-30 | 5.00 | 4.83 | -0.16 | -3.21% | 4.83 | 5.01 | 221737 | 10827.93 | 3.89% |
| 2025-05-29 | 5.04 | 4.99 | 0.01 | 0.20% | 4.98 | 5.08 | 332025 | 16667.91 | 5.82% |
| 2025-05-28 | 4.89 | 4.98 | 0.09 | 1.84% | 4.85 | 5.03 | 379858 | 18906.47 | 6.66% |
| 2025-05-27 | 4.87 | 4.89 | 0.02 | 0.41% | 4.80 | 4.92 | 138757 | 6757.86 | 2.43% |
深证大盘股票行情在线 K线走势图
