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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-24 | 5.63 | 5.68 | 0.13 | 2.34% | 5.53 | 5.74 | 529038 | 29843.94 | 9.47% |
| 2025-11-21 | 5.74 | 5.55 | -0.25 | -4.31% | 5.52 | 5.92 | 764789 | 43699.20 | 13.69% |
| 2025-11-20 | 6.14 | 5.80 | -0.32 | -5.23% | 5.77 | 6.18 | 998968 | 58901.83 | 17.88% |
| 2025-11-19 | 6.45 | 6.12 | -0.55 | -8.25% | 6.09 | 6.58 | 1206903 | 75447.96 | 21.60% |
| 2025-11-18 | 7.70 | 6.67 | -0.62 | -8.50% | 6.56 | 7.70 | 2237465 | 154264.11 | 40.04% |
| 2025-11-17 | 7.20 | 7.29 | 0.66 | 9.95% | 7.05 | 7.29 | 481097 | 34784.23 | 8.61% |
| 2025-11-14 | 6.04 | 6.63 | 0.60 | 9.95% | 6.04 | 6.63 | 1309392 | 84837.96 | 23.43% |
| 2025-11-13 | 6.11 | 6.03 | -0.04 | -0.66% | 5.87 | 6.13 | 898591 | 54060.10 | 16.08% |
| 2025-11-12 | 5.73 | 6.07 | 0.33 | 5.75% | 5.72 | 6.27 | 1340595 | 80818.09 | 23.99% |
| 2025-11-11 | 5.74 | 5.74 | 0.01 | 0.17% | 5.67 | 5.79 | 290288 | 16613.97 | 5.19% |
| 2025-11-10 | 5.64 | 5.73 | 0.07 | 1.24% | 5.60 | 5.77 | 426925 | 24252.32 | 7.64% |
| 2025-11-07 | 5.71 | 5.66 | -0.08 | -1.39% | 5.66 | 5.81 | 444483 | 25343.60 | 7.95% |
| 2025-11-06 | 5.88 | 5.74 | -0.11 | -1.88% | 5.72 | 5.92 | 614942 | 35534.53 | 11.00% |
| 2025-11-05 | 5.84 | 5.85 | -0.01 | -0.17% | 5.75 | 5.92 | 807800 | 47438.95 | 14.45% |
| 2025-11-04 | 5.67 | 5.86 | 0.13 | 2.27% | 5.63 | 6.00 | 1048832 | 61470.03 | 18.77% |
| 2025-11-03 | 5.63 | 5.73 | 0.11 | 1.96% | 5.58 | 5.78 | 758696 | 43320.41 | 13.58% |
| 2025-10-31 | 5.52 | 5.62 | 0.05 | 0.90% | 5.50 | 5.69 | 716452 | 40213.56 | 12.82% |
| 2025-10-30 | 5.78 | 5.57 | -0.11 | -1.94% | 5.48 | 5.87 | 914448 | 51427.69 | 16.36% |
| 2025-10-29 | 5.79 | 5.68 | -0.23 | -3.89% | 5.56 | 5.79 | 1471234 | 83259.74 | 26.33% |
| 2025-10-28 | 5.49 | 5.91 | 0.54 | 10.06% | 5.49 | 5.91 | 1067032 | 62294.52 | 19.09% |
| 2025-10-27 | 5.34 | 5.37 | 0.07 | 1.32% | 5.23 | 5.44 | 238979 | 12752.23 | 4.28% |
| 2025-10-24 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.33 | 142444 | 7539.65 | 2.55% |
| 2025-10-23 | 5.30 | 5.27 | -0.02 | -0.38% | 5.21 | 5.32 | 157038 | 8249.66 | 2.81% |
| 2025-10-22 | 5.27 | 5.29 | 0.01 | 0.19% | 5.23 | 5.33 | 181625 | 9620.63 | 3.25% |
| 2025-10-21 | 5.11 | 5.28 | 0.17 | 3.33% | 5.11 | 5.28 | 249119 | 13014.88 | 4.46% |
| 2025-10-20 | 5.09 | 5.11 | 0.07 | 1.39% | 5.06 | 5.13 | 127473 | 6496.33 | 2.28% |
| 2025-10-17 | 5.16 | 5.04 | -0.10 | -1.95% | 5.04 | 5.19 | 143900 | 7359.40 | 2.57% |
| 2025-10-16 | 5.23 | 5.14 | -0.10 | -1.91% | 5.13 | 5.24 | 126874 | 6561.64 | 2.27% |
| 2025-10-15 | 5.11 | 5.24 | 0.11 | 2.14% | 5.11 | 5.24 | 190638 | 9899.17 | 3.41% |
| 2025-10-14 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.22 | 173474 | 8955.44 | 3.10% |
| 2025-10-13 | 5.03 | 5.14 | -0.08 | -1.53% | 4.90 | 5.16 | 214444 | 10897.71 | 3.84% |
| 2025-10-10 | 5.10 | 5.22 | 0.12 | 2.35% | 5.10 | 5.28 | 297786 | 15544.70 | 5.33% |
| 2025-10-09 | 5.13 | 5.10 | -0.02 | -0.39% | 5.07 | 5.16 | 132164 | 6745.46 | 2.36% |
| 2025-09-30 | 5.15 | 5.12 | -0.04 | -0.78% | 5.11 | 5.18 | 149687 | 7703.85 | 2.68% |
| 2025-09-29 | 5.11 | 5.16 | 0.07 | 1.38% | 5.00 | 5.20 | 231942 | 11916.71 | 4.15% |
| 2025-09-26 | 5.08 | 5.09 | 0.01 | 0.20% | 5.01 | 5.18 | 194611 | 9960.74 | 3.48% |
| 2025-09-25 | 5.19 | 5.08 | -0.12 | -2.31% | 5.07 | 5.23 | 254148 | 13040.10 | 4.55% |
| 2025-09-24 | 5.29 | 5.20 | -0.10 | -1.89% | 5.16 | 5.29 | 261628 | 13599.09 | 4.68% |
| 2025-09-23 | 5.29 | 5.30 | 0.02 | 0.38% | 5.13 | 5.30 | 264310 | 13770.25 | 4.73% |
| 2025-09-22 | 5.21 | 5.28 | 0.08 | 1.54% | 5.12 | 5.31 | 248533 | 12963.22 | 4.45% |
| 2025-09-19 | 5.36 | 5.20 | -0.18 | -3.35% | 5.18 | 5.37 | 315910 | 16533.47 | 5.65% |
| 2025-09-18 | 5.43 | 5.38 | -0.06 | -1.10% | 5.29 | 5.51 | 399270 | 21723.43 | 7.14% |
| 2025-09-17 | 5.40 | 5.44 | 0.01 | 0.18% | 5.36 | 5.52 | 344487 | 18716.41 | 6.16% |
| 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% |
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
