上实发展

600748
🏛️ 中国 →
4.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.01 4.05 4.00 4.05 7.9M
2021-12-30 4.01 4.02 3.98 4.01 10.3M
2021-12-29 4.04 4.04 3.99 4.01 6.0M
2021-12-28 4.05 4.05 3.97 4.02 6.8M
2021-12-27 4.01 4.09 3.99 4.04 8.3M
2021-12-24 4.06 4.08 3.98 4.01 13.6M
2021-12-23 4.14 4.20 4.05 4.07 19.3M
2021-12-22 4.35 4.40 4.16 4.19 35.5M
2021-12-21 4.05 4.45 4.02 4.41 49.4M
2021-12-20 3.96 4.10 3.95 4.05 19.0M
2021-12-17 3.95 4.01 3.92 3.97 10.7M
2021-12-16 3.93 3.95 3.87 3.95 7.9M
2021-12-15 3.87 3.95 3.85 3.93 11.6M
2021-12-14 3.87 3.89 3.84 3.87 5.1M
2021-12-13 3.88 3.88 3.84 3.86 6.6M
2021-12-10 3.90 3.91 3.85 3.85 9.7M
2021-12-09 3.89 3.93 3.88 3.92 7.8M
2021-12-08 3.88 3.91 3.86 3.88 5.5M
2021-12-07 3.86 3.97 3.84 3.89 8.0M
2021-12-06 3.90 3.92 3.83 3.85 5.3M
2021-12-03 3.89 3.90 3.83 3.88 3.4M
2021-12-02 3.87 3.88 3.84 3.86 3.2M
2021-12-01 3.81 3.88 3.80 3.87 4.8M
2021-11-30 3.79 3.84 3.79 3.81 3.2M
2021-11-29 3.81 3.82 3.78 3.79 4.0M
2021-11-26 3.83 3.88 3.81 3.85 6.1M
2021-11-25 3.87 3.87 3.82 3.84 6.7M
2021-11-24 3.80 3.87 3.79 3.84 8.3M
2021-11-23 3.78 3.82 3.77 3.79 5.1M
2021-11-22 3.79 3.82 3.76 3.78 5.8M
2021-11-19 3.75 3.81 3.73 3.79 5.8M
2021-11-18 3.81 3.81 3.75 3.75 6.4M
2021-11-17 3.80 3.82 3.78 3.81 5.5M
2021-11-16 3.88 3.90 3.77 3.80 12.4M
2021-11-15 3.90 3.93 3.83 3.88 7.5M
2021-11-12 3.91 3.92 3.85 3.89 4.9M
2021-11-11 3.87 3.95 3.84 3.93 9.8M
2021-11-10 3.80 3.85 3.75 3.84 4.6M
2021-11-09 3.78 3.85 3.77 3.78 5.0M
2021-11-08 3.81 3.82 3.76 3.77 5.1M
2021-11-05 3.83 3.84 3.79 3.80 3.1M
2021-11-04 3.86 3.86 3.81 3.84 2.4M
2021-11-03 3.80 3.86 3.78 3.85 3.8M
2021-11-02 3.86 3.88 3.77 3.79 5.1M
2021-11-01 3.88 3.91 3.84 3.87 3.4M
2021-10-29 3.83 3.89 3.82 3.88 3.1M
2021-10-28 3.91 3.93 3.82 3.83 5.1M
2021-10-27 3.97 3.98 3.90 3.91 4.9M
2021-10-26 4.04 4.05 3.96 3.97 5.0M
2021-10-25 4.10 4.12 3.92 4.04 8.3M
2021-10-22 4.11 4.17 4.10 4.15 7.0M
2021-10-21 4.09 4.14 4.07 4.09 5.3M
2021-10-20 4.09 4.10 4.07 4.08 3.2M
2021-10-19 4.11 4.11 4.08 4.09 2.5M
2021-10-18 4.11 4.11 4.07 4.11 3.3M
2021-10-15 4.12 4.13 4.08 4.10 4.1M
2021-10-14 4.15 4.18 4.11 4.12 4.5M
2021-10-13 4.13 4.19 4.13 4.15 5.0M
2021-10-12 4.17 4.20 4.10 4.14 5.1M
2021-10-11 4.16 4.22 4.15 4.18 6.5M
2021-10-08 4.12 4.16 4.12 4.15 4.5M
2021-09-30 4.09 4.15 4.08 4.11 4.7M
2021-09-29 4.09 4.13 4.07 4.08 5.3M
2021-09-28 4.08 4.13 4.07 4.11 4.7M
2021-09-27 4.14 4.19 4.05 4.07 8.5M
2021-09-24 4.22 4.25 4.14 4.14 7.8M
2021-09-23 4.14 4.24 4.13 4.21 9.3M
2021-09-22 4.06 4.14 4.03 4.12 7.8M
2021-09-17 4.16 4.16 4.07 4.10 8.3M
2021-09-16 4.20 4.28 4.13 4.14 12.2M
2021-09-15 4.20 4.22 4.17 4.21 9.8M
2021-09-14 4.33 4.34 4.19 4.20 12.5M
2021-09-13 4.27 4.32 4.25 4.31 8.3M
2021-09-10 4.27 4.33 4.24 4.27 15.5M
2021-09-09 4.27 4.29 4.23 4.26 11.5M
2021-09-08 4.21 4.27 4.20 4.26 11.8M
2021-09-07 4.18 4.23 4.16 4.20 12.4M
2021-09-06 4.16 4.22 4.16 4.17 10.1M
2021-09-03 4.17 4.20 4.15 4.16 15.7M
2021-09-02 4.15 4.18 4.13 4.16 12.7M
2021-09-01 4.10 4.17 4.09 4.15 17.0M
2021-08-31 4.05 4.11 4.05 4.10 7.0M
2021-08-30 4.07 4.10 4.05 4.06 6.7M
2021-08-27 4.10 4.12 4.07 4.07 5.3M
2021-08-26 4.09 4.15 4.07 4.11 11.2M
2021-08-25 4.08 4.10 4.06 4.09 7.7M
2021-08-24 4.07 4.09 4.06 4.08 4.5M
2021-08-23 4.08 4.10 4.05 4.06 5.8M
2021-08-20 4.09 4.09 4.04 4.08 5.5M
2021-08-19 4.12 4.12 4.07 4.09 4.8M
2021-08-18 4.06 4.12 4.05 4.11 6.7M
2021-08-17 4.13 4.16 4.04 4.06 11.5M
2021-08-16 4.10 4.13 4.09 4.11 5.6M
2021-08-13 4.10 4.17 4.08 4.10 9.9M
2021-08-12 4.18 4.19 4.10 4.12 9.6M
2021-08-11 4.15 4.25 4.13 4.17 10.9M
2021-08-10 4.13 4.18 4.08 4.15 11.9M
2021-08-09 4.10 4.19 4.09 4.15 9.8M
2021-08-06 4.05 4.11 4.03 4.10 3.7M
2021-08-05 4.03 4.17 4.03 4.07 6.9M
2021-08-04 4.07 4.08 4.01 4.04 4.5M
2021-08-03 4.06 4.09 4.04 4.06 4.8M
2021-08-02 4.03 4.09 4.00 4.06 6.8M
2021-07-30 4.10 4.12 4.03 4.06 6.1M
2021-07-29 4.23 4.24 4.18 4.24 3.5M
2021-07-28 4.21 4.27 4.17 4.23 3.0M
2021-07-27 4.26 4.31 4.21 4.23 4.2M
2021-07-26 4.40 4.40 4.24 4.26 9.3M
2021-07-23 4.49 4.50 4.40 4.40 7.4M
2021-07-22 4.45 4.50 4.44 4.48 3.1M
2021-07-21 4.48 4.50 4.43 4.45 3.5M
2021-07-20 4.45 4.50 4.44 4.48 3.0M
2021-07-19 4.50 4.53 4.46 4.47 4.2M
2021-07-16 4.56 4.64 4.53 4.53 6.2M
2021-07-15 4.52 4.57 4.45 4.52 4.4M
2021-07-14 4.55 4.56 4.51 4.52 2.8M
2021-07-13 4.55 4.60 4.54 4.56 4.3M
2021-07-12 4.55 4.59 4.54 4.57 4.4M
2021-07-09 4.50 4.55 4.48 4.52 2.8M
2021-07-08 4.55 4.55 4.49 4.50 3.3M
2021-07-07 4.54 4.55 4.52 4.53 2.2M
2021-07-06 4.55 4.57 4.52 4.56 3.3M
2021-07-05 4.55 4.55 4.50 4.55 3.6M
2021-07-02 4.62 4.64 4.54 4.57 4.0M
2021-07-01 4.61 4.68 4.56 4.63 4.9M
2021-06-30 4.58 4.60 4.53 4.60 4.1M
2021-06-29 4.62 4.62 4.56 4.58 3.1M
2021-06-28 4.66 4.67 4.61 4.62 3.7M
2021-06-25 4.64 4.67 4.62 4.65 3.3M
2021-06-24 4.63 4.66 4.60 4.64 3.6M
2021-06-23 4.63 4.66 4.60 4.63 3.5M
2021-06-22 4.59 4.63 4.59 4.63 3.1M
2021-06-21 4.61 4.62 4.58 4.60 3.3M
2021-06-18 4.60 4.62 4.54 4.61 4.8M
2021-06-17 4.61 4.63 4.58 4.60 3.7M
2021-06-16 4.63 4.66 4.58 4.61 4.5M
2021-06-15 4.75 4.75 4.61 4.62 8.0M
2021-06-11 4.83 4.83 4.71 4.73 13.9M
2021-06-10 4.85 4.85 4.80 4.83 8.7M
2021-06-09 4.88 4.89 4.82 4.85 10.4M
2021-06-08 4.85 4.97 4.82 4.91 12.8M
2021-06-07 4.91 4.93 4.80 4.82 12.1M
2021-06-04 5.00 5.05 4.87 4.90 26.7M
2021-06-03 4.84 5.28 4.84 5.16 37.8M
2021-06-02 4.85 4.89 4.82 4.86 5.0M
2021-06-01 4.84 4.88 4.83 4.85 4.7M
2021-05-31 4.89 4.90 4.83 4.84 5.3M
2021-05-28 4.93 4.94 4.87 4.89 4.0M
2021-05-27 4.92 4.94 4.90 4.92 4.7M
2021-05-26 4.98 4.98 4.91 4.93 6.5M
2021-05-25 4.97 4.98 4.89 4.94 6.9M
2021-05-24 4.85 4.98 4.85 4.98 8.2M
2021-05-21 4.87 4.90 4.83 4.85 3.6M
2021-05-20 4.91 4.92 4.83 4.89 5.3M
2021-05-19 4.91 4.95 4.87 4.90 6.2M
2021-05-18 4.92 4.94 4.87 4.90 5.8M
2021-05-17 4.93 4.95 4.87 4.92 6.9M
2021-05-14 4.92 4.96 4.89 4.93 8.1M
2021-05-13 4.89 4.92 4.86 4.90 8.5M
2021-05-12 4.85 4.91 4.81 4.89 10.7M
2021-05-11 4.72 4.90 4.70 4.86 10.2M
2021-05-10 4.74 4.77 4.71 4.74 5.0M
2021-05-07 4.74 4.77 4.70 4.74 4.0M
2021-05-06 4.69 4.76 4.67 4.73 5.5M
2021-04-30 4.88 4.89 4.68 4.70 13.4M
2021-04-29 4.83 4.93 4.81 4.89 11.6M
2021-04-28 4.77 4.88 4.75 4.85 6.5M
2021-04-27 4.82 4.84 4.77 4.78 4.1M
2021-04-26 4.77 4.84 4.76 4.82 5.0M
2021-04-23 4.80 4.80 4.74 4.77 4.5M
2021-04-22 4.84 4.88 4.79 4.79 4.9M
2021-04-21 4.80 4.85 4.76 4.84 4.1M
2021-04-20 4.82 4.85 4.79 4.81 3.6M
2021-04-19 4.78 4.85 4.77 4.82 6.5M
2021-04-16 4.69 4.81 4.67 4.80 7.0M
2021-04-15 4.67 4.71 4.66 4.69 2.7M
2021-04-14 4.66 4.70 4.66 4.68 3.0M
2021-04-13 4.71 4.73 4.67 4.68 3.7M
2021-04-12 4.70 4.75 4.68 4.73 4.4M
2021-04-09 4.73 4.74 4.68 4.71 3.2M
2021-04-08 4.79 4.79 4.72 4.72 5.2M
2021-04-07 4.80 4.81 4.71 4.79 7.0M
2021-04-06 4.87 4.89 4.78 4.80 6.3M
2021-04-02 4.81 4.87 4.79 4.86 6.9M
2021-04-01 4.78 4.85 4.76 4.82 3.9M
2021-03-31 4.66 4.82 4.66 4.81 7.8M
2021-03-30 4.76 4.76 4.68 4.69 5.0M
2021-03-29 4.76 4.77 4.70 4.76 5.4M
2021-03-26 4.72 4.75 4.70 4.72 3.6M
2021-03-25 4.76 4.80 4.68 4.72 4.3M
2021-03-24 4.76 4.82 4.74 4.78 4.8M
2021-03-23 4.75 4.79 4.71 4.76 4.5M
2021-03-22 4.75 4.79 4.69 4.78 5.6M
2021-03-19 4.78 4.88 4.74 4.74 7.7M
2021-03-18 4.78 4.81 4.74 4.80 4.8M
2021-03-17 4.82 4.85 4.77 4.78 4.4M
2021-03-16 4.78 4.84 4.74 4.81 5.8M
2021-03-15 4.73 4.81 4.72 4.75 5.5M
2021-03-12 4.67 4.79 4.61 4.75 9.4M
2021-03-11 4.66 4.69 4.61 4.66 5.1M
2021-03-10 4.71 4.76 4.63 4.63 5.6M
2021-03-09 4.72 4.77 4.62 4.70 6.4M
2021-03-08 4.70 4.77 4.70 4.74 6.3M
2021-03-05 4.65 4.73 4.63 4.71 6.3M
2021-03-04 4.66 4.73 4.65 4.67 4.9M
2021-03-03 4.66 4.71 4.63 4.69 4.4M
2021-03-02 4.72 4.78 4.63 4.66 7.3M
2021-03-01 4.71 4.75 4.67 4.71 5.5M
2021-02-26 4.74 4.82 4.68 4.69 11.0M
2021-02-25 4.67 4.94 4.63 4.83 21.0M
2021-02-24 4.59 4.68 4.59 4.62 5.9M
2021-02-23 4.65 4.71 4.57 4.58 5.5M
2021-02-22 4.62 4.79 4.61 4.67 9.7M
2021-02-19 4.52 4.66 4.52 4.64 5.6M
2021-02-18 4.43 4.54 4.43 4.52 5.6M
2021-02-10 4.40 4.45 4.39 4.40 4.1M
2021-02-09 4.41 4.41 4.34 4.40 3.7M
2021-02-08 4.42 4.44 4.36 4.37 4.0M
2021-02-05 4.34 4.45 4.30 4.40 4.8M
2021-02-04 4.51 4.51 4.32 4.33 8.0M
2021-02-03 4.49 4.53 4.43 4.49 4.6M
2021-02-02 4.46 4.55 4.46 4.50 4.8M
2021-02-01 4.51 4.52 4.46 4.48 4.6M
2021-01-29 4.52 4.62 4.46 4.53 6.5M
2021-01-28 4.55 4.56 4.51 4.54 3.8M
2021-01-27 4.54 4.58 4.51 4.53 4.2M
2021-01-26 4.66 4.68 4.51 4.52 5.6M
2021-01-25 4.73 4.74 4.57 4.59 7.3M
2021-01-22 4.82 4.83 4.70 4.71 7.0M
2021-01-21 4.86 4.88 4.81 4.82 5.4M
2021-01-20 4.96 4.96 4.81 4.85 8.7M
2021-01-19 4.74 5.00 4.71 4.95 18.3M
2021-01-18 4.71 4.77 4.69 4.74 5.2M
2021-01-15 4.68 4.77 4.67 4.71 5.7M
2021-01-14 4.60 4.71 4.59 4.71 7.4M
2021-01-13 4.60 4.65 4.51 4.62 7.2M
2021-01-12 4.59 4.67 4.54 4.58 7.3M
2021-01-11 4.66 4.70 4.58 4.60 5.2M
2021-01-08 4.58 4.70 4.45 4.66 12.2M
2021-01-07 4.68 4.72 4.56 4.57 11.1M
2021-01-06 4.67 4.71 4.62 4.68 8.0M
2021-01-05 4.83 4.85 4.65 4.70 18.8M
2021-01-04 4.90 4.90 4.81 4.82 10.1M