升达林业（002259）历史行情
以下为升达林业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.180 | 5.150 | 5.340 | 5.050 | 0.140 | 2.794% | 42.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.990 | 5.010 | 5.190 | 4.880 | 0.120 | 2.454% | 3,671.34万 | 1.84亿 | 4.880% |
| 2026-10-06 | 4.990 | 5.010 | 5.190 | 4.880 | 0.120 | 2.454% | 3,671.34万 | 1.84亿 | 4.880% |
| 2026-10-05 | 4.990 | 5.010 | 5.190 | 4.880 | 0.120 | 2.454% | 3,671.34万 | 1.84亿 | 4.880% |
| 2026-10-02 | 4.990 | 5.010 | 5.190 | 4.880 | 0.120 | 2.454% | 3,671.34万 | 1.84亿 | 4.880% |
| 2026-10-01 | 4.990 | 5.010 | 5.190 | 4.880 | 0.120 | 2.454% | 3,671.34万 | 1.84亿 | 4.880% |
| 2026-09-30 | 4.990 | 5.010 | 5.190 | 4.880 | 0.120 | 2.454% | 36.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.750 | 4.890 | 4.930 | 4.660 | 0.080 | 1.663% | 37.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.790 | 4.810 | 4.840 | 4.610 | 0.070 | 1.477% | 41.53万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.780 | 4.740 | 4.780 | 4.580 | -0.040 | -0.837% | 3,493.46万 | 1.64亿 | 4.644% |
| 2026-09-24 | 4.780 | 4.740 | 4.780 | 4.580 | -0.040 | -0.837% | 34.93万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.910 | 4.780 | 5.140 | 4.720 | -0.190 | -3.823% | 67.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.670 | 4.970 | 4.970 | 4.670 | 0.450 | 9.956% | 62.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.080 | 4.520 | 4.520 | 4.080 | 0.410 | 9.976% | 49.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.140 | 4.110 | 4.150 | 4.070 | -0.020 | -0.484% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.100 | 4.130 | 4.140 | 4.030 | 0.020 | 0.487% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.080 | 4.110 | 4.150 | 4.030 | 0.010 | 0.244% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.260 | 4.100 | 4.270 | 4.090 | -0.080 | -1.914% | 13.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.230 | 4.180 | 4.260 | 4.170 | -0.030 | -0.713% | 10.92万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.330 | 4.210 | 4.360 | 4.120 | -0.140 | -3.218% | 13.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.390 | 4.350 | 4.450 | 4.340 | -0.060 | -1.361% | 12.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.410 | 4.410 | 4.560 | 4.370 | 0.000 | 0.000% | 18.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.310 | 4.410 | 4.440 | 4.290 | 0.130 | 3.037% | 14.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.290 | 4.280 | 4.310 | 4.200 | 0.010 | 0.234% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.280 | 4.270 | 4.320 | 4.240 | -0.010 | -0.234% | 9.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.420 | 4.280 | 4.430 | 4.250 | -0.110 | -2.506% | 11.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.380 | 4.390 | 4.420 | 4.270 | 0.050 | 1.152% | 13.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.350 | 4.340 | 4.370 | 4.300 | 0.040 | 0.930% | 14.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.380 | 4.300 | 4.400 | 4.250 | -0.070 | -1.602% | 20.65万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.130 | 4.370 | 4.420 | 4.110 | 0.240 | 5.811% | 31.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.070 | 4.130 | 4.170 | 4.070 | 0.020 | 0.487% | 18.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.210 | 4.110 | 4.240 | 4.070 | -0.080 | -1.909% | 36.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.790 | 4.190 | 4.190 | 3.780 | 0.380 | 9.974% | 28.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.850 | 3.810 | 3.880 | 3.760 | -0.040 | -1.039% | 11.49万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.760 | 3.850 | 3.870 | 3.710 | 0.090 | 2.394% | 11.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.730 | 3.760 | 3.930 | 3.690 | 0.060 | 1.622% | 23.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.780 | 3.700 | 3.850 | 3.650 | -0.130 | -3.394% | 20.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.940 | 3.830 | 3.970 | 3.760 | -0.120 | -3.038% | 16.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.930 | 3.950 | 3.970 | 3.870 | 0.030 | 0.765% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.990 | 3.920 | 3.990 | 3.890 | -0.050 | -1.259% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.040 | 3.970 | 4.050 | 3.940 | -0.050 | -1.244% | 10.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.010 | 4.020 | 4.050 | 3.970 | 0.010 | 0.249% | 10.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.090 | 4.010 | 4.100 | 3.990 | -0.090 | -2.195% | 11.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.030 | 4.100 | 4.140 | 4.000 | 0.090 | 2.244% | 13.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.980 | 4.010 | 4.060 | 3.910 | 0.040 | 1.008% | 15.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.850 | 3.970 | 4.000 | 3.800 | 0.070 | 1.795% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.920 | 3.900 | 3.980 | 3.850 | 0.040 | 1.036% | 18.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.900 | 3.860 | 3.930 | 3.810 | 0.010 | 0.260% | 11.79万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.750 | 3.850 | 3.880 | 3.660 | 0.100 | 2.667% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.540 | 3.750 | 3.780 | 3.530 | 0.220 | 6.232% | 23.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.670 | 3.530 | 3.670 | 3.480 | -0.120 | -3.288% | 14.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.560 | 3.650 | 3.690 | 3.530 | 0.100 | 2.817% | 17.25万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.530 | 3.550 | 3.600 | 3.490 | 0.040 | 1.140% | 15.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.430 | 3.510 | 3.540 | 3.370 | 0.030 | 0.862% | 19.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.470 | 3.480 | 3.520 | 3.340 | 0.010 | 0.288% | 15.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.330 | 3.470 | 3.480 | 3.320 | 0.120 | 3.582% | 21.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.360 | 3.350 | 3.450 | 3.250 | -0.020 | -0.593% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.410 | 3.370 | 3.460 | 3.140 | -0.080 | -2.319% | 20.79万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.610 | 3.450 | 3.650 | 3.380 | -0.090 | -2.542% | 18.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.760 | 3.540 | 3.820 | 3.510 | -0.220 | -5.851% | 20.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.720 | 3.760 | 3.820 | 3.660 | 0.020 | 0.535% | 16.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.690 | 3.740 | 4.000 | 3.630 | 0.050 | 1.355% | 23.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.480 | 3.690 | 3.710 | 3.480 | 0.210 | 6.034% | 20.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.610 | 3.480 | 3.700 | 3.480 | -0.150 | -4.132% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.600 | 3.630 | 3.740 | 3.530 | 0.010 | 0.276% | 15.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.560 | 3.620 | 3.670 | 3.540 | 0.020 | 0.556% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.650 | 3.600 | 3.680 | 3.570 | -0.060 | -1.639% | 12.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.780 | 3.660 | 3.820 | 3.620 | -0.140 | -3.684% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.970 | 3.800 | 3.970 | 3.780 | -0.160 | -4.040% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.970 | 3.960 | 4.010 | 3.910 | 0.040 | 1.020% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.860 | 3.920 | 4.020 | 3.860 | 0.040 | 1.031% | 19.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.800 | 3.880 | 3.940 | 3.770 | 0.090 | 2.375% | 20.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.840 | 3.790 | 4.000 | 3.740 | -0.010 | -0.263% | 19.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.900 | 3.800 | 3.930 | 3.710 | -0.100 | -2.564% | 18.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.990 | 3.900 | 4.070 | 3.900 | -0.120 | -2.985% | 17.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.030 | 4.020 | 4.290 | 3.970 | -0.050 | -1.229% | 21.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.140 | 4.070 | 4.170 | 3.990 | -0.070 | -1.691% | 18.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.120 | 4.140 | 4.200 | 4.100 | 0.000 | 0.000% | 16.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.250 | 4.140 | 4.250 | 4.020 | -0.120 | -2.817% | 22.04万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.360 | 4.260 | 4.480 | 4.220 | -0.130 | -2.961% | 26.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.460 | 4.390 | 4.500 | 4.370 | -0.080 | -1.790% | 12.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.470 | 4.470 | 4.510 | 4.360 | -0.010 | -0.223% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.520 | 4.480 | 4.680 | 4.370 | -0.020 | -0.444% | 21.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.530 | 4.500 | 4.720 | 4.460 | -0.050 | -1.099% | 30.28万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.530 | 4.550 | 4.870 | 4.400 | 0.120 | 2.709% | 47.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.570 | 4.430 | 4.570 | 4.260 | -0.100 | -2.208% | 21.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.610 | 4.530 | 4.630 | 4.510 | -0.020 | -0.440% | 12.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.670 | 4.550 | 4.740 | 4.480 | -0.160 | -3.397% | 13.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.830 | 4.710 | 4.880 | 4.690 | -0.160 | -3.285% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.830 | 4.870 | 4.940 | 4.750 | 0.000 | 0.000% | 14.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.850 | 4.870 | 5.000 | 4.770 | -0.020 | -0.409% | 17.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.910 | 4.890 | 4.930 | 4.690 | -0.010 | -0.204% | 15.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.720 | 4.900 | 5.030 | 4.680 | 0.130 | 2.725% | 21.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.060 | 4.770 | 5.080 | 4.710 | -0.270 | -5.357% | 20.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.020 | 5.040 | 5.080 | 4.920 | -0.010 | -0.198% | 12.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.160 | 5.050 | 5.180 | 4.980 | -0.120 | -2.321% | 17.98万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.300 | 5.170 | 5.300 | 5.120 | -0.180 | -3.364% | 17.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.250 | 5.350 | 5.420 | 5.060 | 0.100 | 1.905% | 28.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.150 | 5.250 | 5.290 | 5.110 | 0.120 | 2.339% | 20.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.320 | 5.130 | 5.470 | 5.120 | -0.220 | -4.112% | 29.03万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.300 | 5.350 | 5.410 | 5.190 | 0.060 | 1.134% | 23.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.400 | 5.290 | 5.420 | 5.180 | -0.110 | -2.037% | 24.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.360 | 5.400 | 5.430 | 5.250 | 0.020 | 0.372% | 19.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.630 | 5.380 | 5.660 | 5.300 | -0.260 | -4.610% | 31.63万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.600 | 5.640 | 5.730 | 5.530 | 0.040 | 0.714% | 35.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.790 | 5.600 | 5.820 | 5.590 | -0.140 | -2.439% | 36.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.040 | 5.740 | 6.120 | 5.700 | -0.210 | -3.529% | 39.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.890 | 5.950 | 6.070 | 5.800 | 0.110 | 1.884% | 82.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.260 | 5.840 | 5.840 | 5.240 | 0.530 | 9.981% | 73.36万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.140 | 5.310 | 5.350 | 5.140 | 0.140 | 2.708% | 37.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.410 | 5.170 | 5.420 | 5.130 | -0.250 | -4.613% | 53.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.460 | 5.420 | 5.620 | 5.310 | -0.020 | -0.368% | 58.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.080 | 5.440 | 5.600 | 5.070 | 0.350 | 6.876% | 86.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.070 | 5.090 | 5.140 | 4.920 | 0.030 | 0.593% | 43.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.380 | 5.060 | 5.560 | 5.050 | -0.070 | -1.365% | 63.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.640 | 5.130 | 5.680 | 5.130 | -0.570 | -10.000% | 78.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.000 | 5.700 | 6.260 | 5.680 | -0.330 | -5.473% | 61.64万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.790 | 6.030 | 6.170 | 5.730 | 0.260 | 4.506% | 47.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.720 | 5.770 | 5.790 | 5.560 | 0.060 | 1.051% | 44.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.680 | 5.710 | 5.750 | 5.400 | 0.080 | 1.421% | 76.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.110 | 5.630 | 5.630 | 5.110 | 0.510 | 9.961% | 45.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.140 | 5.120 | 5.200 | 5.020 | -0.030 | -0.583% | 24.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.330 | 5.150 | 5.360 | 5.060 | -0.160 | -3.013% | 35.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.250 | 5.310 | 5.340 | 5.110 | 0.080 | 1.530% | 26.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.440 | 5.230 | 5.440 | 5.150 | 0.000 | 0.000% | 29.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.490 | 5.450 | 5.500 | 5.280 | 0.000 | 0.000% | 26.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.310 | 5.460 | 5.580 | 5.290 | 0.000 | 0.000% | 34.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.230 | 5.310 | 5.360 | 5.190 | 0.000 | 0.000% | 19.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.100 | 5.220 | 5.250 | 5.020 | 0.000 | 0.000% | 17.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.200 | 5.090 | 5.260 | 5.030 | 0.000 | 0.000% | 15.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.220 | 5.230 | 5.270 | 5.140 | 0.000 | 0.000% | 15.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.330 | 5.230 | 5.370 | 5.190 | 0.000 | 0.000% | 16.67万 | 0.00亿 | 0.000% |