证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

上实发展(600748)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 17.57 18.23 17.01 17.29 239005 4259263 -0.21 -1.20%
2009-11-23 17.51 17.58 17.35 17.50 119763 2088604 -0.08 -0.46%
2009-11-20 17.50 17.72 17.20 17.58 105204 1843033 0.08 0.46%
2009-11-19 17.58 17.65 17.20 17.50 121035 2105695 -0.07 -0.40%
2009-11-18 18.00 18.08 17.41 17.57 130638 2301405 -0.42 -2.33%
2009-11-17 18.00 18.35 17.93 17.99 112535 2041296 0.07 0.39%
2009-11-16 17.70 18.07 17.65 17.92 145067 2595958 0.33 1.88%
2009-11-13 17.69 18.00 17.00 17.59 174052 3038335 -0.23 -1.29%
2009-11-12 18.38 18.38 17.71 17.82 124309 2230124 -0.38 -2.09%
2009-11-11 17.68 18.37 17.51 18.20 225492 4098852 0.49 2.77%
2009-11-10 17.10 17.99 16.90 17.71 247112 4350521 0.83 4.92%
2009-11-09 17.33 17.35 16.71 16.88 131525 2229978 -0.36 -2.09%
2009-11-06 17.15 17.40 16.88 17.24 125147 2148081 0.22 1.29%
2009-11-05 16.93 17.56 16.90 17.02 137997 2373783 0.09 0.53%
2009-11-04 17.07 17.31 16.73 16.93 128823 2184101 -0.28 -1.63%
2009-11-03 16.95 17.40 16.60 17.21 183959 3125362 0.41 2.44%
2009-11-02 15.40 16.87 15.27 16.80 158577 2578348 1.03 6.53%
2009-10-30 16.28 16.47 15.70 15.77 113224 1826195 -0.35 -2.17%
2009-10-29 16.60 16.87 15.98 16.12 89976 1472821 -0.87 -5.12%
2009-10-28 17.27 17.32 16.58 16.99 115804 1955746 -0.19 -1.11%
2009-10-27 16.71 17.55 16.52 17.18 210844 3619260 0.28 1.66%
2009-10-26 17.15 17.30 16.62 16.90 112623 1906282 -0.25 -1.46%
2009-10-23 17.03 17.70 16.99 17.15 156239 2708491 0.30 1.78%
2009-10-22 17.05 17.27 16.80 16.85 149338 2538404 -0.34 -1.98%
2009-10-21 17.18 18.11 17.10 17.19 207294 3668455 -0.19 -1.09%
2009-10-20 17.50 17.52 16.92 17.38 187027 3216297 0.18 1.05%
2009-10-19 15.63 17.20 15.48 17.20 237626 3911034 1.56 9.97%
2009-10-16 15.15 15.65 14.86 15.64 185883 2850008 0.55 3.65%
2009-10-15 14.71 15.57 14.59 15.09 185471 2797310 0.52 3.57%
2009-10-14 14.40 15.00 14.16 14.57 170010 2486189 0.59 4.22%
2009-10-13 13.53 14.00 13.47 13.98 65737 905850 0.45 3.33%
2009-10-12 13.60 13.98 13.46 13.53 77879 1070480 -0.05 -0.37%
2009-10-09 13.15 13.61 13.12 13.58 94357 1264706 0.71 5.52%
2009-09-30 12.99 13.20 12.81 12.87 47390 617145 0.04 0.31%
2009-09-29 13.02 13.18 12.51 12.83 42160 541231 -0.19 -1.46%
2009-09-28 13.70 13.87 12.88 13.02 43638 581686 -0.48 -3.56%
2009-09-25 13.60 13.80 13.39 13.50 36267 492065 -0.32 -2.31%
2009-09-24 13.45 14.16 13.00 13.82 79111 1072046 0.39 2.90%
2009-09-23 14.03 14.20 13.31 13.43 66818 916281 -0.64 -4.55%
2009-09-22 14.47 14.80 14.01 14.07 82408 1180728 -0.42 -2.90%
2009-09-21 14.68 14.85 14.00 14.49 95938 1376553 -0.48 -3.21%
2009-09-18 15.85 16.00 14.80 14.97 96525 1486396 -0.87 -5.49%
2009-09-17 15.50 15.95 15.40 15.84 85634 1347508 0.27 1.73%
2009-09-16 15.70 15.95 15.02 15.57 99503 1552000 -0.23 -1.46%
N 2009-09-15 15.86 15.99 15.50 15.80 98111 1545938 -0.05 -0.32%
2009-09-14 15.36 16.02 15.29 15.85 135033 2116233 0.58 3.80%
N 2009-09-11 14.95 15.49 14.80 15.27 99658 1515601 0.23 1.53%
2009-09-10 15.10 15.53 15.00 15.04 107917 1649355 -0.06 -0.40%
2009-09-09 15.25 15.28 14.80 15.10 109389 1641417 -0.07 -0.46%
2009-09-08 14.35 15.24 14.01 15.17 180704 2678654 0.66 4.55%
2009-09-07 14.69 14.95 14.30 14.51 111523 1634157 -0.17 -1.16%
N 2009-09-04 14.57 14.95 14.33 14.68 144757 2128599 0.05 0.34%
N 2009-09-03 13.20 14.70 13.20 14.63 187688 2657455 1.24 9.26%
2009-09-02 13.05 13.60 13.05 13.39 101271 1354348 0.02 0.15%
N 2009-09-01 13.15 13.91 12.70 13.37 138625 1848997 0.07 0.53%
N 2009-08-31 14.70 14.70 13.30 13.30 90196 1228530 -1.48 -10.01%
2009-08-28 15.50 15.68 14.48 14.78 103637 1540619 -0.83 -5.32%
N 2009-08-27 15.50 15.95 15.21 15.61 51105 796994 -0.08 -0.51%
N 2009-08-26 15.28 15.93 15.02 15.69 56198 880588 0.32 2.08%
2009-08-25 16.50 16.50 14.90 15.37 90139 1403158 -1.19 -7.19%
2009-08-24 16.40 16.72 16.00 16.56 60397 995214 0.18 1.10%
2009-08-21 16.25 16.62 15.90 16.38 82909 1352096 0.07 0.43%
2009-08-20 15.43 16.54 15.00 16.31 128788 2039915 0.88 5.70%
2009-08-19 17.10 17.21 15.43 15.43 88247 1419978 -1.71 -9.98%
2009-08-18 16.98 17.52 16.26 17.14 65500 1110500 -0.40 -2.28%
2009-08-17 18.60 18.80 17.40 17.54 100700 1826870 -1.40 -7.39%
2009-08-14 18.78 19.30 18.50 18.94 97002 1839227 0.06 0.32%
2009-08-13 18.60 19.09 17.72 18.88 114663 2127623 0.37 2.00%
2009-08-12 18.82 19.10 18.45 18.51 134392 2531084 -0.29 -1.54%
2009-08-11 18.92 19.23 18.67 18.80 122360 2321718 0.00 0.00%
2009-08-10 18.69 18.98 18.36 18.80 83540 1556627 0.26 1.40%
2009-08-07 19.30 19.50 18.48 18.54 106723 2019347 -1.02 -5.21%
2009-08-06 19.20 20.30 18.72 19.56 171979 3341166 0.20 1.03%
N 2009-08-05 19.99 20.10 18.98 19.36 129043 2513041 -0.63 -3.15%
2009-08-04 20.05 20.72 19.80 19.99 178476 3620935 -0.48 -2.35%
2009-08-03 19.66 20.82 18.80 20.47 267668 5221733 0.71 3.59%
2009-07-31 19.41 19.87 18.80 19.76 220987 4278872 0.47 2.44%
2009-07-30 20.26 20.33 18.50 19.29 140750 2704920 -0.69 -3.45%
2009-07-29 21.55 21.56 19.47 19.98 134298 2765095 -1.65 -7.63%
2009-07-28 22.10 22.18 21.28 21.63 126863 2743500 -0.56 -2.52%
2009-07-27 22.10 22.35 21.60 22.19 100146 2203648 0.23 1.05%
N 2009-07-24 21.85 22.76 21.34 21.96 128773 2842465 0.34 1.57%
2009-07-23 21.05 22.20 20.97 21.62 109345 2376942 0.47 2.22%
2009-07-22 21.50 21.50 20.85 21.15 126810 2676183 -0.38 -1.76%
2009-07-21 21.65 22.32 21.12 21.53 184089 4014365 -0.26 -1.19%
2009-07-20 20.87 21.80 20.28 21.79 214567 4508776 0.82 3.91%
2009-07-17 20.17 21.80 20.05 20.97 210268 4433116 0.61 3.00%
2009-07-16 20.18 20.80 19.60 20.36 156501 3164596 0.24 1.19%
2009-07-15 20.36 21.15 19.99 20.12 136446 2800645 -0.15 -0.74%
2009-07-14 19.60 20.45 19.59 20.27 105282 2112479 0.61 3.10%
2009-07-13 19.85 20.25 19.60 19.66 100158 1990958 -0.49 -2.43%
2009-07-10 20.00 20.68 19.50 20.15 191236 3868743 0.16 0.80%
2009-07-09 20.60 20.60 19.50 19.99 146699 2917824 -0.61 -2.96%
2009-07-08 19.25 20.95 19.20 20.60 152662 3046115 0.98 5.00%
2009-07-07 20.53 20.54 19.34 19.62 153108 3028905 -1.08 -5.22%
2009-07-06 21.05 22.10 20.30 20.70 154499 3247337 -0.18 -0.86%
2009-07-03 18.74 20.88 18.60 20.88 157571 3187503 1.89 9.95%
2009-07-02 18.70 19.15 18.30 18.99 145714 2743748 0.26 1.39%
2009-07-01 17.20 18.99 17.01 18.73 184814 3379445 1.45 8.39%
N 2009-06-30 17.10 17.87 16.90 17.28 218445 3787966 0.43 2.55%
2009-06-26 15.80 17.17 15.50 16.85 282703 4640840 1.10 6.98%
N 2009-06-25 15.58 16.00 15.30 15.75 129397 2039435 0.21 1.35%
N 2009-06-24 15.26 15.97 15.16 15.54 72756 1134830 0.28 1.83%
2009-06-23 15.16 15.58 15.00 15.26 65269 993824 -0.22 -1.42%
2009-06-22 16.20 16.33 15.40 15.48 117539 1847956 -0.60 -3.73%
2009-06-19 15.95 16.26 15.77 16.08 181703 2925872 0.13 0.81%
2009-06-18 15.70 16.54 15.50 15.95 217919 3493633 0.21 1.33%
2009-06-17 14.79 16.00 14.58 15.74 189631 2897286 0.91 6.14%
2009-06-16 15.00 15.04 14.78 14.83 65979 981844 -0.34 -2.24%
2009-06-15 14.80 15.22 14.20 15.17 176874 2612096 0.39 2.64%
2009-06-12 14.62 15.27 14.62 14.78 128741 1928633 -0.04 -0.27%
N 2009-06-11 15.40 15.45 14.73 14.82 153780 2295563 -0.56 -3.64%
2009-06-10 15.62 15.80 15.15 15.38 116185 1782306 -0.24 -1.54%
N 2009-06-09 16.07 16.07 15.39 15.62 172457 2712075 -0.19 -1.20%
2009-06-08 15.70 16.31 15.51 15.81 123911 1982582 0.23 1.48%
2009-06-05 16.18 16.53 15.52 15.58 105277 1672349 -0.61 -3.77%
2009-06-04 16.70 16.85 15.92 16.19 121042 1975279 -0.51 -3.05%
2009-06-03 15.76 17.00 15.68 16.70 203387 3390836 0.84 5.30%
2009-06-02 15.35 16.04 15.25 15.86 164438 2589766 0.51 3.32%
2009-06-01 14.48 15.60 14.48 15.35 156262 2359077 1.13 7.95%
2009-05-27 14.49 14.72 14.00 14.22 91683 1305761 -0.23 -1.59%
2009-05-26 15.04 15.04 14.44 14.45 76393 1119659 -0.45 -3.02%
2009-05-25 14.02 15.00 14.02 14.90 99197 1433949 0.28 1.92%