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
2026-05-21	32.90	31.57	-1.25	-3.81%	31.57	33.15	73669	23903	2.66%
2026-05-20	32.75	32.82	-0.11	-0.33%	32.21	33.04	50138	16295	1.81%
2026-05-19	32.33	32.93	0.48	1.48%	32.31	33.10	60064	19680	2.17%
2026-05-18	31.55	32.45	0.76	2.40%	31.50	33.07	60983	19763	2.20%
2026-05-15	32.13	31.69	-0.16	-0.50%	31.49	32.55	47246	15070	1.71%
2026-05-14	33.07	31.85	-1.21	-3.66%	31.85	33.20	54677	17696	1.98%
2026-05-13	33.08	33.06	-0.04	-0.12%	32.79	33.28	45397	15009	1.64%
2026-05-12	33.40	33.10	-0.36	-1.08%	32.85	33.97	57428	19063	2.08%
2026-05-11	33.55	33.46	0.24	0.72%	33.30	33.88	61108	20491	2.21%
2026-05-08	33.00	33.22	0.07	0.21%	32.78	33.44	59627	19713	2.15%
2026-05-07	32.63	33.15	0.66	2.03%	32.40	33.25	64944	21340	2.35%
2026-05-06	31.88	32.49	0.70	2.20%	31.88	32.85	65610	21352	2.37%
2026-04-30	31.15	31.79	0.55	1.76%	31.07	31.85	45857	14437	1.66%
2026-04-29	30.70	31.24	0.85	2.80%	30.63	31.52	47240	14769	1.68%
2026-04-28	31.15	30.39	-0.90	-2.88%	30.27	31.45	46863	14375	1.67%
2026-04-27	31.50	31.29	-0.28	-0.89%	30.85	31.74	44048	13781	1.57%
2026-04-24	31.70	31.57	-0.41	-1.28%	31.50	32.06	50123	15889	1.78%
2026-04-23	33.01	31.98	0.04	0.13%	31.81	33.80	99806	32540	3.55%
2026-04-22	32.00	31.94	-0.27	-0.84%	31.76	32.29	47738	15238	1.70%
2026-04-21	32.84	32.21	-0.45	-1.38%	32.02	32.84	45260	14611	1.61%
2026-04-20	32.14	32.66	0.31	0.96%	32.14	32.81	46846	15272	1.66%
2026-04-17	32.30	32.35	0.05	0.15%	32.11	32.49	45740	14783	1.63%
2026-04-16	32.10	32.30	0.24	0.75%	31.91	32.42	40241	12959	1.43%
2026-04-15	32.59	32.06	-0.10	-0.31%	32.03	32.81	63312	20554	2.25%
2026-04-14	31.70	32.16	0.72	2.29%	31.52	32.25	57158	18223	2.03%
2026-04-13	31.32	31.44	-0.16	-0.51%	31.31	31.74	34053	10734	1.21%
2026-04-10	31.37	31.60	0.48	1.54%	31.20	32.15	49950	15877	1.77%
2026-04-09	31.40	31.12	-0.47	-1.49%	31.04	31.52	39018	12177	1.39%
2026-04-08	30.30	31.59	1.95	6.58%	30.29	31.68	70765	22036	2.51%
2026-04-07	29.75	29.64	-0.11	-0.37%	29.48	30.16	32277	9597	1.15%
2026-04-03	30.62	29.75	-0.88	-2.87%	29.74	30.76	43264	13014	1.54%
2026-04-02	31.11	30.63	-0.63	-2.02%	30.31	31.38	42234	13002	1.50%
2026-04-01	31.61	31.26	0.08	0.26%	31.15	31.87	41811	13115	1.49%
2026-03-31	31.33	31.18	0.02	0.06%	31.10	31.92	51987	16383	1.85%
2026-03-30	30.50	31.16	0.34	1.10%	30.38	31.18	38242	11811	1.36%
2026-03-27	30.21	30.82	0.37	1.22%	29.88	30.99	34845	10680	1.24%
2026-03-26	31.10	30.45	-0.36	-1.17%	30.23	31.29	43230	13271	1.54%
2026-03-25	30.64	30.81	0.67	2.22%	30.37	31.09	50244	15481	1.79%
2026-03-24	30.28	30.14	0.49	1.65%	29.44	30.39	57612	17216	2.05%
2026-03-23	31.12	29.65	-1.88	-5.96%	29.38	31.35	71445	21692	2.54%
2026-03-20	32.88	31.53	-1.05	-3.22%	31.51	32.88	52169	16730	1.85%
2026-03-19	33.40	32.58	-1.23	-3.64%	32.40	33.50	58367	19196	2.07%
2026-03-18	33.29	33.81	0.56	1.68%	33.11	33.88	44836	15023	1.59%
2026-03-17	34.19	33.25	-0.91	-2.66%	33.15	34.31	49983	16844	1.78%
2026-03-16	34.22	34.16	-0.13	-0.38%	33.33	34.22	60466	20420	2.15%
2026-03-13	35.10	34.29	-1.06	-3.00%	34.11	35.22	73880	25610	2.63%
2026-03-12	36.27	35.35	-0.92	-2.54%	34.93	36.51	84918	30278	3.02%
2026-03-11	37.20	36.27	-0.92	-2.47%	36.20	37.59	84604	30951	3.01%
2026-03-10	37.30	37.19	-0.51	-1.35%	36.56	37.68	118930	44092	4.23%
2026-03-09	38.53	37.70	-1.73	-4.39%	36.71	38.75	118716	44513	4.22%
2026-03-06	38.78	39.43	0.78	2.02%	38.64	40.50	85334	33829	3.03%
2026-03-05	38.79	38.65	0.55	1.44%	38.27	39.15	72405	28052	2.57%
2026-03-04	37.80	38.10	-0.10	-0.26%	37.47	39.06	83538	32053	2.97%
2026-03-03	41.21	38.20	-3.41	-8.20%	38.11	41.45	143705	56693	5.11%
2026-03-02	41.88	41.61	-0.89	-2.09%	41.06	42.38	123718	51464	4.40%
2026-02-27	41.98	42.50	0.88	2.11%	41.56	43.22	180343	76431	6.41%
2026-02-26	40.36	41.62	1.49	3.71%	39.77	41.90	144075	59084	5.12%
2026-02-25	39.91	40.13	0.36	0.91%	39.48	40.45	87754	35207	3.12%
2026-02-24	39.33	39.77	1.00	2.58%	39.08	40.48	93637	37254	3.33%
2026-02-13	39.30	38.77	-0.50	-1.27%	38.72	39.77	61005	23982	2.17%
2026-02-12	38.40	39.27	0.96	2.51%	38.30	39.77	95539	37501	3.39%
2026-02-11	38.53	38.31	-0.26	-0.67%	38.26	38.80	54720	21064	1.94%