上大股份(301522)股票行情
上大股份(301522)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 |
|---|
| 2026-02-05 | 39.62 | 39.61 | -0.44 | -1.10% | 39.43 | 40.75 | 62629 | 24955.14 | 2.23% | 0.00 |
| 2026-02-04 | 40.61 | 40.05 | -0.55 | -1.35% | 39.60 | 40.80 | 82103 | 32881.00 | 2.92% | 0.00 |
| 2026-02-03 | 39.03 | 40.60 | 2.04 | 5.29% | 38.70 | 40.70 | 131323 | 52530.41 | 4.67% | 0.00 |
| 2026-02-02 | 38.81 | 38.56 | -0.48 | -1.23% | 38.56 | 39.70 | 81591 | 31947.71 | 2.90% | 0.00 |
| 2026-01-30 | 41.06 | 39.04 | -2.43 | -5.86% | 38.66 | 41.06 | 153812 | 60566.07 | 5.47% | 1.00 |
| 2026-01-29 | 41.00 | 41.47 | 0.44 | 1.07% | 40.88 | 43.29 | 159657 | 67695.44 | 5.67% | 0.00 |
| 2026-01-28 | 41.41 | 41.03 | -0.50 | -1.20% | 40.04 | 41.60 | 111402 | 45386.04 | 3.96% | 0.00 |
| 2026-01-27 | 40.37 | 41.53 | 0.95 | 2.34% | 40.00 | 42.00 | 126678 | 51932.40 | 4.50% | 10.00 |
| 2026-01-26 | 43.21 | 40.58 | -2.67 | -6.17% | 40.09 | 43.22 | 192864 | 79579.59 | 6.85% | 3.00 |
| 2026-01-23 | 42.78 | 43.25 | 1.30 | 3.10% | 42.26 | 44.22 | 238572 | 103135.96 | 8.48% | 10.00 |
| 2026-01-22 | 39.61 | 41.95 | 2.32 | 5.85% | 39.61 | 43.24 | 207321 | 86415.26 | 7.37% | 0.00 |
| 2026-01-21 | 39.88 | 39.63 | -0.43 | -1.07% | 39.52 | 40.18 | 94833 | 37741.98 | 3.37% | 0.00 |
| 2026-01-20 | 41.20 | 40.06 | -1.35 | -3.26% | 39.50 | 41.80 | 161146 | 65002.30 | 5.73% | 0.00 |
| 2026-01-19 | 41.28 | 41.41 | -0.40 | -0.96% | 41.03 | 42.13 | 125182 | 52154.11 | 4.45% | 0.00 |
| 2026-01-16 | 42.34 | 41.81 | 0.06 | 0.14% | 41.13 | 42.76 | 154833 | 64941.77 | 5.50% | 2.00 |
| 2026-01-15 | 42.41 | 41.75 | -1.27 | -2.95% | 40.67 | 42.86 | 210986 | 87730.80 | 7.50% | 1.00 |
| 2026-01-14 | 43.28 | 43.02 | -0.26 | -0.60% | 42.62 | 45.18 | 272346 | 120121.80 | 9.68% | 5.00 |
| 2026-01-13 | 46.79 | 43.28 | -4.71 | -9.81% | 43.28 | 46.80 | 326076 | 144831.09 | 11.59% | 0.00 |
| 2026-01-12 | 45.03 | 47.99 | 4.66 | 10.75% | 44.20 | 50.83 | 436559 | 201891.16 | 15.51% | 16.00 |
| 2026-01-09 | 43.00 | 43.33 | 1.31 | 3.12% | 42.00 | 45.67 | 423918 | 186079.38 | 15.06% | 79.00 |
| 2026-01-08 | 39.30 | 42.02 | 2.42 | 6.11% | 39.24 | 43.01 | 384139 | 159607.25 | 13.65% | 4.00 |
| 2026-01-07 | 38.80 | 39.60 | 0.37 | 0.94% | 38.34 | 40.00 | 228894 | 89816.91 | 8.13% | 10.00 |
| 2026-01-06 | 38.38 | 39.23 | 0.50 | 1.29% | 37.40 | 39.80 | 260295 | 100386.77 | 9.25% | 0.00 |
| 2026-01-05 | 39.99 | 38.73 | -0.44 | -1.12% | 38.30 | 40.07 | 237135 | 92400.56 | 8.43% | 2.00 |
| 2025-12-31 | 38.40 | 39.17 | 0.41 | 1.06% | 37.88 | 40.13 | 254917 | 99050.19 | 9.06% | 0.00 |
| 2025-12-30 | 39.18 | 38.76 | -1.12 | -2.81% | 38.41 | 41.00 | 353465 | 139761.88 | 12.56% | 10.00 |
| 2025-12-29 | 39.81 | 39.88 | 0.08 | 0.20% | 39.22 | 40.96 | 375756 | 150563.06 | 13.35% | 34.00 |
| 2025-12-26 | 38.88 | 39.80 | 1.32 | 3.43% | 37.85 | 40.35 | 463880 | 180883.84 | 16.48% | 4.00 |
| 2025-12-25 | 35.20 | 38.48 | 2.67 | 7.46% | 35.20 | 40.57 | 439205 | 166013.98 | 15.61% | 1.00 |
| 2025-12-24 | 34.18 | 35.81 | 1.81 | 5.32% | 33.50 | 36.43 | 258915 | 91886.99 | 9.20% | 0.00 |
| 2025-12-23 | 34.36 | 34.00 | 0.05 | 0.15% | 33.65 | 35.78 | 176101 | 60785.46 | 6.26% | 0.00 |
| 2025-12-22 | 34.80 | 33.95 | -0.91 | -2.61% | 33.88 | 35.10 | 124562 | 42723.69 | 4.43% | 0.00 |
| 2025-12-19 | 34.75 | 34.86 | 0.33 | 0.96% | 34.23 | 35.66 | 152967 | 53443.29 | 5.44% | 0.00 |
| 2025-12-18 | 33.56 | 34.53 | 0.66 | 1.95% | 33.43 | 35.39 | 192062 | 66853.58 | 6.82% | 0.00 |
| 2025-12-17 | 34.40 | 33.87 | -0.43 | -1.25% | 33.20 | 34.90 | 110136 | 37420.88 | 3.91% | 0.00 |
| 2025-12-16 | 34.20 | 34.30 | -0.38 | -1.10% | 33.75 | 34.58 | 132864 | 45353.30 | 4.72% | 0.00 |
| 2025-12-15 | 34.12 | 34.68 | 0.42 | 1.23% | 33.98 | 35.20 | 170799 | 59253.45 | 6.07% | 0.00 |
| 2025-12-12 | 32.95 | 34.26 | 1.75 | 5.38% | 32.66 | 34.76 | 204381 | 69150.59 | 7.26% | 2.00 |
| 2025-12-11 | 32.24 | 32.51 | 0.33 | 1.03% | 32.24 | 33.29 | 93184 | 30592.35 | 3.31% | 5.00 |
| 2025-12-10 | 32.01 | 32.18 | 0.19 | 0.59% | 31.96 | 32.55 | 51059 | 16437.70 | 1.81% | 0.00 |
| 2025-12-09 | 32.08 | 31.99 | -0.33 | -1.02% | 31.85 | 32.77 | 63268 | 20336.62 | 2.25% | 0.00 |
| 2025-12-08 | 33.50 | 32.32 | 0.05 | 0.15% | 32.29 | 33.60 | 102803 | 33716.49 | 3.65% | 0.00 |
| 2025-12-05 | 30.72 | 32.27 | 1.41 | 4.57% | 30.70 | 32.44 | 111794 | 35627.34 | 3.97% | 1.00 |
| 2025-12-04 | 31.08 | 30.86 | -0.56 | -1.78% | 30.85 | 31.44 | 35821 | 11137.43 | 1.27% | 0.00 |
| 2025-12-03 | 31.21 | 31.42 | 0.09 | 0.29% | 30.85 | 31.91 | 48983 | 15367.88 | 1.74% | 0.00 |
| 2025-12-02 | 31.19 | 31.33 | 0.08 | 0.26% | 30.63 | 31.72 | 48127 | 15005.37 | 1.71% | 0.00 |
| 2025-12-01 | 31.50 | 31.25 | 0.13 | 0.42% | 31.21 | 31.89 | 47147 | 14822.68 | 1.68% | 0.00 |
| 2025-11-28 | 31.22 | 31.12 | 0.19 | 0.61% | 30.87 | 31.26 | 23926 | 7434.22 | 0.85% | 3.00 |
| 2025-11-27 | 30.85 | 30.93 | 0.00 | 0.00% | 30.70 | 31.20 | 23443 | 7259.61 | 0.83% | 0.00 |
| 2025-11-26 | 31.68 | 30.93 | -0.21 | -0.67% | 30.92 | 31.90 | 35591 | 11121.04 | 1.26% | 0.00 |
| 2025-11-25 | 31.50 | 31.14 | -0.22 | -0.70% | 31.08 | 31.57 | 50024 | 15661.46 | 1.78% | 0.00 |
| 2025-11-24 | 30.72 | 31.36 | 0.94 | 3.09% | 30.56 | 31.57 | 44563 | 13898.89 | 1.58% | 0.00 |
| 2025-11-21 | 32.00 | 30.42 | -1.75 | -5.44% | 30.42 | 32.06 | 65715 | 20434.79 | 2.34% | 0.00 |
| 2025-11-20 | 32.18 | 32.17 | 0.00 | 0.00% | 32.02 | 32.97 | 39957 | 12931.34 | 1.42% | 0.00 |
| 2025-11-19 | 32.76 | 32.17 | -0.53 | -1.62% | 32.01 | 32.83 | 39534 | 12762.34 | 1.40% | 0.00 |
| 2025-11-18 | 33.62 | 32.70 | -1.03 | -3.05% | 32.50 | 33.70 | 69567 | 22855.91 | 2.47% | 0.00 |
| 2025-11-17 | 34.10 | 33.73 | -0.48 | -1.40% | 33.61 | 34.41 | 52625 | 17861.78 | 1.87% | 0.00 |
| 2025-11-14 | 34.97 | 34.21 | -1.02 | -2.90% | 34.21 | 35.11 | 65483 | 22703.27 | 2.33% | 1.00 |
| 2025-11-13 | 34.27 | 35.23 | 0.95 | 2.77% | 33.96 | 35.85 | 101500 | 35478.56 | 3.61% | 0.00 |
| 2025-11-12 | 35.00 | 34.28 | -0.97 | -2.75% | 34.05 | 35.00 | 68819 | 23704.96 | 2.45% | 0.00 |
| 2025-11-11 | 34.99 | 35.25 | 0.05 | 0.14% | 34.49 | 35.38 | 87972 | 30768.04 | 3.13% | 1.00 |
| 2025-11-10 | 34.82 | 35.20 | 0.40 | 1.15% | 33.95 | 35.51 | 118069 | 40940.36 | 4.20% | 0.00 |
| 2025-11-07 | 34.72 | 34.80 | -0.60 | -1.69% | 34.45 | 35.90 | 157561 | 55286.70 | 5.60% | 0.00 |
| 2025-11-06 | 33.07 | 35.40 | 1.37 | 4.03% | 33.00 | 35.95 | 239615 | 82615.88 | 8.51% | 1.00 |
| 2025-11-05 | 33.19 | 34.03 | 0.53 | 1.58% | 33.06 | 34.68 | 144065 | 49164.48 | 5.12% | 0.00 |
| 2025-11-04 | 33.69 | 33.50 | -0.40 | -1.18% | 33.39 | 34.44 | 100843 | 34103.51 | 3.58% | 0.00 |
| 2025-11-03 | 31.80 | 33.90 | 2.40 | 7.62% | 31.63 | 35.58 | 179153 | 60460.48 | 6.37% | 1.00 |
| 2025-10-31 | 31.33 | 31.50 | 0.17 | 0.54% | 31.30 | 31.62 | 20693 | 6511.58 | 0.74% | 0.00 |
| 2025-10-30 | 32.02 | 31.33 | -0.70 | -2.19% | 31.31 | 32.05 | 32715 | 10343.01 | 1.16% | 3.00 |
| 2025-10-29 | 32.40 | 32.03 | -0.41 | -1.26% | 31.78 | 32.66 | 37612 | 12106.62 | 1.34% | 0.00 |
| 2025-10-28 | 32.54 | 32.44 | -0.42 | -1.28% | 32.39 | 33.30 | 51466 | 16899.69 | 1.83% | 0.00 |
| 2025-10-27 | 32.63 | 32.86 | 0.29 | 0.89% | 32.40 | 33.30 | 45974 | 15061.72 | 1.63% | 8000.00 |
| 2025-10-24 | 32.93 | 32.57 | -0.42 | -1.27% | 32.41 | 33.30 | 44722 | 14613.60 | 1.59% | 8000.00 |
| 2025-10-23 | 33.00 | 32.99 | -0.45 | -1.35% | 32.06 | 33.41 | 67197 | 21990.03 | 2.39% | 8000.00 |
| 2025-10-22 | 31.20 | 33.44 | 2.08 | 6.63% | 31.12 | 34.57 | 90424 | 30229.24 | 3.21% | 8000.00 |
| 2025-10-21 | 30.90 | 31.36 | 0.81 | 2.65% | 30.73 | 31.44 | 28963 | 9016.30 | 1.03% | 0.00 |
| 2025-10-20 | 30.52 | 30.55 | 0.09 | 0.30% | 30.38 | 30.73 | 16576 | 5056.82 | 0.59% | 0.00 |
| 2025-10-17 | 31.54 | 30.46 | -1.02 | -3.24% | 30.19 | 31.54 | 37066 | 11386.54 | 1.32% | 0.00 |
| 2025-10-16 | 32.50 | 31.48 | -1.27 | -3.88% | 31.30 | 32.50 | 51236 | 16240.33 | 1.82% | 5000.00 |
| 2025-10-15 | 32.70 | 32.75 | -0.03 | -0.09% | 32.51 | 32.92 | 15162 | 4962.41 | 2.04% | 0.00 |
深证大盘股票行情在线 K线走势图
上大股份(301522)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
