上大股份(301522)股票行情 上大股份股票行情 301522股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-14 | 33.48 | 32.78 | -0.76 | -2.27% | 32.65 | 33.50 | 26113 | 8613.71 | 3.51% | 0.00 |
| 2025-10-13 | 31.91 | 33.54 | 0.55 | 1.67% | 31.82 | 33.68 | 26258 | 8643.82 | 3.53% | 0.00 |
| 2025-10-10 | 33.31 | 32.99 | -0.31 | -0.93% | 32.96 | 33.50 | 20463 | 6792.96 | 2.75% | 0.00 |
| 2025-10-09 | 32.70 | 33.30 | 0.97 | 3.00% | 32.30 | 33.31 | 30466 | 10043.95 | 4.10% | 1.00 |
| 2025-09-30 | 32.30 | 32.33 | 0.34 | 1.06% | 32.03 | 32.49 | 16412 | 5299.01 | 2.21% | 0.00 |
| 2025-09-29 | 32.18 | 31.99 | -0.10 | -0.31% | 31.71 | 32.24 | 18586 | 5939.58 | 2.50% | 0.00 |
| 2025-09-26 | 32.45 | 32.09 | -0.34 | -1.05% | 32.09 | 32.59 | 15461 | 4995.58 | 2.08% | 0.00 |
| 2025-09-25 | 32.77 | 32.43 | -0.33 | -1.01% | 32.38 | 32.97 | 16821 | 5496.01 | 2.26% | 0.00 |
| 2025-09-24 | 32.17 | 32.76 | 0.36 | 1.11% | 32.05 | 32.86 | 17258 | 5631.91 | 2.32% | 0.00 |
| 2025-09-23 | 33.38 | 32.40 | -0.98 | -2.94% | 31.86 | 33.40 | 27916 | 9041.40 | 3.75% | 0.00 |
| 2025-09-22 | 33.34 | 33.38 | 0.09 | 0.27% | 33.03 | 33.52 | 14958 | 4970.29 | 2.01% | 0.00 |
| 2025-09-19 | 33.65 | 33.29 | -0.36 | -1.07% | 33.10 | 33.83 | 22880 | 7642.02 | 3.08% | 0.00 |
| 2025-09-18 | 34.38 | 33.65 | -0.75 | -2.18% | 33.60 | 34.38 | 35906 | 12200.50 | 4.83% | 4.00 |
| 2025-09-17 | 34.40 | 34.40 | -0.11 | -0.32% | 34.20 | 34.60 | 20326 | 6989.18 | 2.73% | 10.00 |
| 2025-09-16 | 34.14 | 34.51 | 0.37 | 1.08% | 33.98 | 34.65 | 31573 | 10853.29 | 4.25% | 0.00 |
| 2025-09-15 | 34.49 | 34.14 | -0.13 | -0.38% | 33.99 | 34.50 | 17679 | 6032.83 | 2.38% | 0.00 |
| 2025-09-12 | 34.26 | 34.27 | -0.12 | -0.35% | 34.08 | 34.86 | 23699 | 8146.24 | 3.19% | 0.00 |
| 2025-09-11 | 33.99 | 34.39 | 0.40 | 1.18% | 33.63 | 34.39 | 27026 | 9186.92 | 3.63% | 0.00 |
| 2025-09-10 | 33.98 | 33.99 | -0.07 | -0.21% | 33.87 | 34.35 | 17614 | 5999.34 | 2.37% | 9.00 |
| 2025-09-09 | 34.80 | 34.06 | -0.76 | -2.18% | 33.93 | 34.89 | 25780 | 8834.53 | 3.47% | 0.00 |
| 2025-09-08 | 35.08 | 34.82 | -0.28 | -0.80% | 34.65 | 35.19 | 25354 | 8843.44 | 3.41% | 0.00 |
| 2025-09-05 | 34.28 | 35.10 | 0.91 | 2.66% | 34.20 | 35.10 | 28042 | 9744.14 | 3.77% | 42.00 |
| 2025-09-04 | 34.84 | 34.19 | -0.53 | -1.53% | 33.83 | 35.07 | 37047 | 12774.19 | 4.98% | 0.00 |
| 2025-09-03 | 36.18 | 34.72 | -1.47 | -4.06% | 34.57 | 36.48 | 52587 | 18546.59 | 7.07% | 0.00 |
| 2025-09-02 | 37.58 | 36.19 | -1.22 | -3.26% | 35.92 | 37.59 | 62900 | 22970.23 | 8.46% | 0.00 |
| 2025-09-01 | 36.33 | 37.41 | 1.08 | 2.97% | 36.22 | 37.52 | 75352 | 28021.14 | 10.13% | 0.00 |
| 2025-08-29 | 36.80 | 36.33 | -0.34 | -0.93% | 36.21 | 37.48 | 48646 | 17885.97 | 6.54% | 0.00 |
| 2025-08-28 | 36.05 | 36.67 | 0.64 | 1.78% | 35.50 | 36.67 | 57389 | 20748.62 | 7.72% | 0.00 |
| 2025-08-27 | 37.00 | 36.03 | -0.95 | -2.57% | 36.01 | 37.30 | 58970 | 21670.44 | 7.93% | 2.00 |
| 2025-08-26 | 37.01 | 36.98 | -0.16 | -0.43% | 36.81 | 37.35 | 47674 | 17696.54 | 6.41% | 0.00 |
| 2025-08-25 | 37.25 | 37.14 | -0.11 | -0.30% | 36.94 | 37.65 | 57688 | 21490.62 | 7.76% | 0.00 |
| 2025-08-22 | 36.95 | 37.25 | 0.06 | 0.16% | 36.92 | 37.38 | 54370 | 20191.92 | 7.31% | 0.00 |
| 2025-08-21 | 37.46 | 37.19 | 0.20 | 0.54% | 37.12 | 38.20 | 102676 | 38712.74 | 13.81% | 0.00 |
| 2025-08-20 | 36.60 | 36.99 | 0.27 | 0.74% | 36.43 | 37.07 | 44167 | 16265.17 | 5.94% | 0.00 |
| 2025-08-19 | 36.78 | 36.72 | 0.02 | 0.05% | 36.31 | 36.87 | 38056 | 13918.79 | 5.12% | 0.00 |
| 2025-08-18 | 36.37 | 36.70 | 0.51 | 1.41% | 36.22 | 36.88 | 46639 | 17073.75 | 6.27% | 0.00 |
| 2025-08-15 | 35.45 | 36.19 | 0.81 | 2.29% | 35.38 | 36.20 | 38927 | 13998.37 | 5.23% | 0.00 |
| 2025-08-14 | 36.64 | 35.38 | -1.21 | -3.31% | 35.37 | 36.69 | 56668 | 20359.53 | 7.62% | 0.00 |
| 2025-08-13 | 36.41 | 36.59 | 0.28 | 0.77% | 36.28 | 37.13 | 47982 | 17624.67 | 6.45% | 0.00 |
| 2025-08-12 | 36.62 | 36.31 | -0.58 | -1.57% | 36.30 | 37.35 | 51329 | 18801.11 | 6.90% | 7.00 |
| 2025-08-11 | 36.02 | 36.89 | 0.76 | 2.10% | 35.99 | 37.81 | 82354 | 30497.48 | 11.07% | 0.00 |
| 2025-08-08 | 36.26 | 36.13 | -0.18 | -0.50% | 35.90 | 36.58 | 33062 | 11991.30 | 4.45% | 0.00 |
| 2025-08-07 | 36.60 | 36.31 | -0.16 | -0.44% | 36.12 | 36.65 | 31174 | 11330.52 | 4.19% | 0.00 |
| 2025-08-06 | 36.20 | 36.47 | 0.20 | 0.55% | 36.11 | 36.54 | 38869 | 14156.37 | 5.23% | 0.00 |
| 2025-08-05 | 35.91 | 36.27 | 0.25 | 0.69% | 35.91 | 36.46 | 35268 | 12772.95 | 4.74% | 2.00 |
| 2025-08-04 | 34.96 | 36.02 | 0.97 | 2.77% | 34.92 | 36.07 | 36074 | 12895.80 | 4.85% | 0.00 |
| 2025-08-01 | 35.30 | 35.05 | -0.18 | -0.51% | 34.95 | 35.55 | 23892 | 8403.76 | 3.21% | 0.00 |
| 2025-07-31 | 35.72 | 35.23 | -0.69 | -1.92% | 35.13 | 36.48 | 44237 | 15816.60 | 5.95% | 0.00 |
| 2025-07-30 | 35.74 | 35.92 | 0.23 | 0.64% | 35.58 | 36.66 | 58794 | 21267.73 | 7.91% | 0.00 |
| 2025-07-29 | 35.52 | 35.69 | 0.00 | 0.00% | 35.18 | 35.69 | 25685 | 9102.96 | 3.45% | 0.00 |
| 2025-07-28 | 35.58 | 35.69 | -0.04 | -0.11% | 35.51 | 36.08 | 27034 | 9663.39 | 3.63% | 0.00 |
| 2025-07-25 | 35.88 | 35.73 | -0.28 | -0.78% | 35.52 | 36.11 | 30809 | 10993.15 | 4.14% | 0.00 |
| 2025-07-24 | 35.32 | 36.01 | 0.51 | 1.44% | 35.32 | 36.45 | 49146 | 17701.62 | 6.61% | 0.00 |
| 2025-07-23 | 35.86 | 35.50 | -0.41 | -1.14% | 35.40 | 36.10 | 33093 | 11820.89 | 4.45% | 0.00 |
| 2025-07-22 | 35.68 | 35.91 | 0.20 | 0.56% | 35.50 | 36.10 | 38947 | 13966.40 | 5.24% | 0.00 |
| 2025-07-21 | 35.43 | 35.71 | 0.28 | 0.79% | 35.25 | 35.79 | 32294 | 11507.47 | 4.34% | 0.00 |
| 2025-07-18 | 34.66 | 35.43 | 0.68 | 1.96% | 34.66 | 35.75 | 40112 | 14137.06 | 5.39% | 0.00 |
| 2025-07-17 | 34.60 | 34.75 | 0.17 | 0.49% | 34.40 | 34.80 | 17836 | 6185.57 | 2.40% | 0.00 |
| 2025-07-16 | 34.42 | 34.58 | 0.03 | 0.09% | 34.42 | 34.89 | 15370 | 5315.39 | 2.07% | 0.00 |
| 2025-07-15 | 35.06 | 34.55 | -0.65 | -1.85% | 34.18 | 35.30 | 33185 | 11476.18 | 4.46% | 0.00 |
| 2025-07-14 | 35.38 | 35.20 | -0.26 | -0.73% | 35.20 | 35.70 | 20145 | 7124.93 | 2.71% | 3.00 |
| 2025-07-11 | 35.00 | 35.46 | 0.65 | 1.87% | 34.73 | 35.90 | 40830 | 14444.07 | 5.49% | 1.00 |
| 2025-07-10 | 35.02 | 34.81 | -0.23 | -0.66% | 34.66 | 35.19 | 22143 | 7706.03 | 2.98% | 0.00 |
| 2025-07-09 | 35.58 | 35.04 | -0.48 | -1.35% | 35.04 | 35.89 | 33183 | 11743.01 | 4.46% | 0.00 |
| 2025-07-08 | 35.04 | 35.52 | 0.47 | 1.34% | 34.92 | 35.61 | 26979 | 9540.12 | 3.63% | 0.00 |
| 2025-07-07 | 34.78 | 35.05 | 0.23 | 0.66% | 34.50 | 35.14 | 18853 | 6579.12 | 2.53% | 0.00 |
| 2025-07-04 | 35.40 | 34.82 | -0.76 | -2.14% | 34.79 | 35.48 | 31281 | 10962.11 | 4.21% | 0.00 |
| 2025-07-03 | 35.42 | 35.58 | 0.08 | 0.23% | 35.27 | 36.49 | 39640 | 14222.74 | 5.33% | 1.00 |
| 2025-07-02 | 35.26 | 35.50 | 0.03 | 0.08% | 35.04 | 35.97 | 39042 | 13862.58 | 5.25% | 0.00 |
| 2025-07-01 | 35.79 | 35.47 | -0.14 | -0.39% | 35.19 | 35.86 | 31518 | 11172.78 | 4.24% | 0.00 |
| 2025-06-30 | 34.99 | 35.61 | 0.80 | 2.30% | 34.76 | 35.67 | 46051 | 16310.19 | 6.19% | 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
