上大股份 (301522) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	36.79	37.43	0.30	0.81%	36.73	37.90	31918	11973	4.52%
2025-04-02	37.80	37.13	-1.16	-3.03%	37.10	37.98	38784	14546	5.49%
2025-04-01	37.02	38.29	1.05	2.82%	36.77	38.69	55632	21037	7.87%
2025-03-31	36.41	37.24	0.58	1.58%	35.60	37.26	37156	13611	5.26%
2025-03-28	37.89	36.66	-1.18	-3.12%	36.66	37.89	47968	17771	6.79%
2025-03-27	39.80	37.84	-1.92	-4.83%	37.84	39.99	72765	27931	10.30%
2025-03-26	39.65	39.76	-0.44	-1.09%	39.25	40.11	65419	25975	9.26%
2025-03-25	39.00	40.20	1.06	2.71%	38.68	40.98	128293	51451	18.16%
2025-03-24	38.05	39.14	1.09	2.86%	37.20	39.45	90062	34879	12.75%
2025-03-21	37.80	38.05	0.06	0.16%	37.67	38.48	49339	18777	6.98%
2025-03-20	37.21	37.99	0.66	1.77%	37.21	38.33	42745	16195	6.05%
2025-03-19	37.50	37.33	-0.39	-1.03%	37.20	37.69	24390	9108	3.45%
2025-03-18	37.74	37.72	-0.03	-0.08%	37.60	38.10	24090	9112	3.41%
2025-03-17	37.91	37.75	-0.25	-0.66%	37.72	38.04	27297	10322	3.86%
2025-03-14	37.04	38.00	0.79	2.12%	37.04	38.17	42073	15895	5.96%
2025-03-13	37.64	37.21	-0.42	-1.12%	36.84	37.79	35463	13199	5.02%
2025-03-12	38.08	37.63	-0.50	-1.31%	37.60	38.29	36387	13788	5.15%
2025-03-11	37.70	38.13	0.06	0.16%	37.30	38.22	39836	15056	5.64%
2025-03-10	37.82	38.07	0.31	0.82%	37.70	38.33	34048	12937	4.82%
2025-03-07	38.60	37.76	-1.15	-2.96%	37.55	38.66	58299	22239	8.25%
2025-03-06	38.54	38.91	0.38	0.99%	37.64	39.38	79831	30633	11.30%
2025-03-05	40.00	38.53	-1.12	-2.82%	38.19	40.10	82366	31861	11.66%
2025-03-04	37.66	39.65	1.99	5.28%	37.33	39.68	122268	47686	17.31%
2025-03-03	37.60	37.66	0.43	1.15%	36.95	38.21	80612	30209	11.41%
2025-02-28	36.40	37.23	0.73	2.00%	35.75	38.34	108658	40329	15.38%
2025-02-27	36.08	36.50	0.42	1.16%	36.00	37.46	75076	27554	10.63%
2025-02-26	35.98	36.08	0.08	0.22%	35.76	36.23	35340	12717	5.00%
2025-02-25	35.65	36.00	0.06	0.17%	35.30	36.33	50939	18327	7.21%
2025-02-24	35.92	35.94	-0.09	-0.25%	35.54	36.18	36955	13272	5.23%
2025-02-21	35.89	36.03	0.12	0.33%	35.65	36.07	31876	11439	4.51%
2025-02-20	35.94	35.91	-0.12	-0.33%	35.61	36.18	31775	11410	4.50%
2025-02-19	35.74	36.03	0.83	2.36%	35.40	36.27	45865	16488	6.49%
2025-02-18	35.82	35.20	-0.72	-2.00%	35.18	36.49	45438	16317	6.43%
2025-02-17	36.36	35.92	0.06	0.17%	35.60	36.94	56921	20604	8.06%
2025-02-14	35.47	35.86	0.38	1.07%	35.39	35.92	27408	9798	3.88%
2025-02-13	35.80	35.48	-0.50	-1.39%	35.41	36.18	29167	10430	4.13%
2025-02-12	36.05	35.98	-0.07	-0.19%	35.61	36.05	29304	10497	4.15%
2025-02-11	35.94	36.05	0.12	0.33%	35.62	36.25	34744	12522	4.92%
2025-02-10	35.84	35.93	0.15	0.42%	35.60	35.98	30220	10822	4.28%
2025-02-07	35.36	35.78	0.39	1.10%	35.15	35.99	45954	16398	6.50%
2025-02-06	34.40	35.39	0.96	2.79%	34.14	35.40	34175	11946	4.84%
2025-02-05	34.21	34.43	0.57	1.68%	33.93	34.44	23675	8110	3.35%
2025-01-27	34.47	33.86	-0.56	-1.63%	33.81	35.06	24796	8522	3.51%
2025-01-24	34.66	34.42	-0.35	-1.01%	34.40	34.88	29182	10093	4.13%
2025-01-23	34.92	34.77	-0.06	-0.17%	34.77	35.76	43823	15476	6.20%
2025-01-22	34.70	34.83	0.01	0.03%	34.49	35.44	29734	10374	4.21%
2025-01-21	35.15	34.82	-0.22	-0.63%	34.50	35.20	19000	6601	2.69%
2025-01-20	35.14	35.04	0.36	1.04%	34.73	35.22	22523	7879	3.19%
2025-01-17	34.85	34.68	-0.22	-0.63%	34.44	34.98	23134	8033	3.27%
2025-01-16	35.05	34.90	0.03	0.09%	34.54	35.43	26836	9387	3.80%
2025-01-15	35.20	34.87	-0.46	-1.30%	34.80	35.55	29801	10439	4.22%
2025-01-14	34.03	35.33	1.36	4.00%	33.95	35.35	42232	14724	5.98%
2025-01-13	33.03	33.97	0.27	0.80%	32.92	34.09	25310	8522	3.58%
2025-01-10	34.85	33.70	-1.47	-4.18%	33.70	35.31	37798	13062	5.35%
2025-01-09	33.85	35.17	1.01	2.96%	33.80	36.59	56678	19920	8.02%
2025-01-08	34.06	34.16	-0.08	-0.23%	33.26	34.30	31322	10623	4.43%
2025-01-07	33.84	34.24	0.40	1.18%	33.60	34.25	28239	9586	4.00%
2025-01-06	33.40	33.84	0.39	1.17%	32.68	34.09	33959	11432	4.81%
2025-01-03	35.01	33.45	-1.57	-4.48%	33.36	35.28	42112	14404	5.96%
2025-01-02	36.47	35.02	-1.48	-4.05%	34.65	36.74	38601	13826	5.46%
2024-12-31	38.16	36.50	-1.83	-4.77%	36.47	38.50	45737	16989	6.47%
2024-12-30	38.88	38.33	-0.61	-1.57%	38.31	39.40	27600	10655	3.91%
2024-12-27	39.29	38.94	0.04	0.10%	38.83	39.76	34467	13549	4.88%
2024-12-26	38.60	38.90	0.34	0.88%	38.57	39.26	29736	11589	4.21%
2024-12-25	39.55	38.56	-1.14	-2.87%	38.41	39.60	38903	15095	5.51%