日上集团（002593）历史行情
以下为日上集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.620 | 4.510 | 4.640 | 4.510 | -0.100 | -2.169% | 7.78万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.530 | 4.610 | 4.620 | 4.450 | 0.070 | 1.542% | 9.76万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.560 | 4.540 | 4.640 | 4.520 | -0.030 | -0.656% | 8.70万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.610 | 4.570 | 4.650 | 4.530 | -0.030 | -0.652% | 705.63万 | 0.32亿 | 1.259% |
| 2026-10-06 | 4.610 | 4.570 | 4.650 | 4.530 | -0.030 | -0.652% | 705.63万 | 0.32亿 | 1.259% |
| 2026-10-05 | 4.610 | 4.570 | 4.650 | 4.530 | -0.030 | -0.652% | 705.63万 | 0.32亿 | 1.259% |
| 2026-10-02 | 4.610 | 4.570 | 4.650 | 4.530 | -0.030 | -0.652% | 705.63万 | 0.32亿 | 1.259% |
| 2026-10-01 | 4.610 | 4.570 | 4.650 | 4.530 | -0.030 | -0.652% | 705.63万 | 0.32亿 | 1.259% |
| 2026-09-30 | 4.610 | 4.570 | 4.650 | 4.530 | -0.030 | -0.652% | 7.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.570 | 4.600 | 4.650 | 4.560 | 0.010 | 0.218% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.600 | 4.590 | 4.650 | 4.560 | -0.040 | -0.864% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.520 | 4.630 | 4.650 | 4.500 | 0.100 | 2.208% | 1,115.83万 | 0.51亿 | 1.991% |
| 2026-09-24 | 4.520 | 4.630 | 4.650 | 4.500 | 0.100 | 2.208% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.580 | 4.530 | 4.620 | 4.530 | -0.050 | -1.092% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.620 | 4.580 | 4.640 | 4.560 | -0.030 | -0.651% | 9.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.590 | 4.610 | 4.620 | 4.570 | 0.020 | 0.436% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.640 | 4.590 | 4.690 | 4.560 | -0.040 | -0.864% | 13.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.640 | 4.630 | 4.650 | 4.530 | 0.000 | 0.000% | 11.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.490 | 4.630 | 4.640 | 4.470 | 0.110 | 2.434% | 12.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.640 | 4.520 | 4.650 | 4.510 | -0.130 | -2.796% | 13.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.570 | 4.650 | 4.720 | 4.540 | 0.070 | 1.528% | 15.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.620 | 4.580 | 4.680 | 4.510 | -0.100 | -2.137% | 15.00万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.670 | 4.680 | 4.730 | 4.600 | -0.040 | -0.847% | 23.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.590 | 4.720 | 4.850 | 4.590 | 0.110 | 2.386% | 27.31万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.570 | 4.610 | 4.630 | 4.540 | 0.050 | 1.096% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.590 | 4.560 | 4.600 | 4.550 | -0.030 | -0.654% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.550 | 4.590 | 4.660 | 4.550 | 0.040 | 0.879% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.620 | 4.550 | 4.670 | 4.530 | -0.060 | -1.302% | 8.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.620 | 4.610 | 4.640 | 4.550 | -0.020 | -0.432% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.570 | 4.630 | 4.640 | 4.550 | 0.060 | 1.313% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.530 | 4.570 | 4.590 | 4.530 | 0.020 | 0.440% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.500 | 4.550 | 4.570 | 4.480 | 0.020 | 0.442% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.580 | 4.530 | 4.580 | 4.470 | -0.020 | -0.440% | 12.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.490 | 4.550 | 4.570 | 4.470 | 0.070 | 1.562% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.390 | 4.480 | 4.500 | 4.370 | 0.090 | 2.050% | 16.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.440 | 4.390 | 4.470 | 4.350 | -0.050 | -1.126% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.450 | 4.440 | 4.450 | 4.380 | -0.020 | -0.448% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.440 | 4.460 | 4.480 | 4.400 | 0.050 | 1.134% | 10.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.500 | 4.410 | 4.500 | 4.390 | -0.100 | -2.217% | 12.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.500 | 4.510 | 4.540 | 4.440 | 0.000 | 0.000% | 10.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.460 | 4.510 | 4.520 | 4.390 | 0.050 | 1.121% | 9.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.440 | 4.460 | 4.470 | 4.390 | 0.020 | 0.450% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.520 | 4.440 | 4.540 | 4.440 | -0.060 | -1.333% | 11.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.460 | 4.500 | 4.520 | 4.430 | 0.050 | 1.124% | 10.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.460 | 4.450 | 4.480 | 4.390 | -0.010 | -0.224% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.340 | 4.460 | 4.480 | 4.300 | 0.130 | 3.002% | 14.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.380 | 4.330 | 4.380 | 4.260 | -0.040 | -0.915% | 9.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.330 | 4.370 | 4.400 | 4.290 | 0.010 | 0.229% | 13.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.350 | 4.360 | 4.390 | 4.300 | 0.000 | 0.000% | 11.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.390 | 4.360 | 4.410 | 4.330 | -0.010 | -0.229% | 14.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.270 | 4.370 | 4.370 | 4.250 | 0.100 | 2.342% | 12.08万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.270 | 4.270 | 4.310 | 4.240 | 0.030 | 0.708% | 13.54万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.240 | 4.240 | 4.320 | 4.210 | -0.020 | -0.469% | 11.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.190 | 4.260 | 4.270 | 4.160 | 0.080 | 1.914% | 13.24万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.120 | 4.180 | 4.210 | 4.110 | 0.010 | 0.240% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.070 | 4.170 | 4.170 | 4.060 | 0.100 | 2.457% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.150 | 4.070 | 4.200 | 4.050 | -0.150 | -3.555% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.040 | 4.220 | 4.220 | 4.030 | 0.170 | 4.198% | 15.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.080 | 4.050 | 4.160 | 4.020 | -0.070 | -1.699% | 12.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.180 | 4.120 | 4.190 | 4.010 | -0.050 | -1.199% | 19.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.240 | 4.170 | 4.320 | 4.110 | -0.060 | -1.418% | 19.66万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.320 | 4.230 | 4.410 | 4.190 | -0.050 | -1.168% | 25.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.300 | 4.280 | 4.350 | 4.220 | -0.030 | -0.696% | 30.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.230 | 4.310 | 4.470 | 4.190 | 0.250 | 6.158% | 40.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.950 | 4.060 | 4.080 | 3.910 | 0.120 | 3.046% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.060 | 3.940 | 4.080 | 3.920 | -0.150 | -3.667% | 15.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.980 | 4.090 | 4.150 | 3.880 | 0.100 | 2.506% | 16.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.980 | 3.990 | 4.060 | 3.930 | -0.020 | -0.499% | 13.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.080 | 4.010 | 4.080 | 3.940 | -0.050 | -1.232% | 14.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.160 | 4.060 | 4.190 | 4.050 | -0.080 | -1.932% | 10.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.250 | 4.140 | 4.280 | 4.140 | -0.100 | -2.358% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.080 | 4.240 | 4.280 | 4.080 | 0.190 | 4.691% | 19.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.030 | 4.050 | 4.160 | 4.010 | 0.010 | 0.248% | 12.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.980 | 4.040 | 4.100 | 3.960 | 0.050 | 1.253% | 13.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.980 | 3.990 | 4.030 | 3.920 | 0.010 | 0.251% | 12.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.980 | 3.980 | 4.020 | 3.850 | -0.010 | -0.251% | 15.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.090 | 3.990 | 4.100 | 3.980 | -0.110 | -2.683% | 13.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.150 | 4.100 | 4.200 | 4.050 | -0.050 | -1.205% | 14.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.300 | 4.150 | 4.340 | 4.100 | -0.180 | -4.157% | 14.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.260 | 4.330 | 4.410 | 4.260 | 0.030 | 0.698% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.310 | 4.300 | 4.330 | 4.140 | -0.030 | -0.693% | 16.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.370 | 4.330 | 4.370 | 4.300 | -0.060 | -1.367% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.520 | 4.390 | 4.540 | 4.370 | -0.140 | -3.091% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.560 | 4.530 | 4.570 | 4.420 | -0.010 | -0.220% | 13.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.480 | 4.540 | 4.600 | 4.460 | 0.110 | 2.483% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.370 | 4.430 | 4.470 | 4.330 | 0.100 | 2.309% | 13.63万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.360 | 4.330 | 4.420 | 4.270 | -0.100 | -2.257% | 12.96万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.500 | 4.430 | 4.520 | 4.360 | -0.090 | -1.991% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.550 | 4.520 | 4.610 | 4.470 | -0.020 | -0.441% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.670 | 4.540 | 4.710 | 4.490 | -0.190 | -4.017% | 14.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.670 | 4.730 | 4.770 | 4.590 | 0.090 | 1.940% | 10.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.710 | 4.640 | 4.740 | 4.590 | -0.080 | -1.695% | 10.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.730 | 4.720 | 4.770 | 4.670 | -0.020 | -0.422% | 10.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.850 | 4.740 | 4.880 | 4.710 | -0.110 | -2.268% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.710 | 4.850 | 4.900 | 4.670 | 0.130 | 2.754% | 15.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.850 | 4.720 | 4.880 | 4.700 | -0.110 | -2.277% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.740 | 4.830 | 4.880 | 4.700 | 0.090 | 1.899% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.850 | 4.740 | 4.880 | 4.690 | -0.110 | -2.268% | 13.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.960 | 4.850 | 4.960 | 4.780 | -0.110 | -2.218% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.010 | 4.960 | 5.070 | 4.910 | -0.040 | -0.800% | 10.77万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.990 | 5.000 | 5.030 | 4.910 | 0.060 | 1.215% | 10.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.070 | 4.940 | 5.130 | 4.930 | -0.100 | -1.984% | 11.69万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.170 | 5.040 | 5.200 | 5.030 | -0.150 | -2.890% | 11.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.140 | 5.190 | 5.200 | 5.100 | 0.050 | 0.973% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.100 | 5.140 | 5.170 | 5.000 | 0.050 | 0.982% | 12.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.090 | 5.090 | 5.190 | 5.050 | 0.020 | 0.394% | 12.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.210 | 5.070 | 5.230 | 5.070 | -0.130 | -2.500% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.190 | 5.200 | 5.250 | 5.160 | 0.010 | 0.193% | 9.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.300 | 5.190 | 5.310 | 5.170 | -0.120 | -2.260% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.370 | 5.310 | 5.380 | 5.260 | -0.050 | -0.933% | 13.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.300 | 5.360 | 5.370 | 5.270 | 0.040 | 0.752% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.320 | 5.320 | 5.360 | 5.310 | 0.010 | 0.188% | 12.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.380 | 5.310 | 5.380 | 5.270 | -0.020 | -0.375% | 14.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.260 | 5.330 | 5.380 | 5.260 | 0.050 | 0.947% | 13.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.160 | 5.280 | 5.300 | 5.150 | 0.070 | 1.344% | 13.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.230 | 5.210 | 5.290 | 5.140 | 0.010 | 0.192% | 15.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.060 | 5.200 | 5.220 | 4.950 | 0.150 | 2.970% | 17.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.000 | 5.050 | 5.090 | 4.960 | 0.020 | 0.398% | 10.79万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.130 | 5.030 | 5.140 | 5.010 | -0.100 | -1.949% | 14.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.150 | 5.130 | 5.160 | 5.100 | -0.050 | -0.965% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.230 | 5.180 | 5.230 | 5.120 | -0.050 | -0.956% | 11.51万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.220 | 5.230 | 5.250 | 5.190 | 0.000 | 0.000% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.280 | 5.230 | 5.280 | 5.180 | -0.050 | -0.947% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.280 | 5.280 | 5.290 | 5.210 | 0.040 | 0.763% | 13.82万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.270 | 5.240 | 5.330 | 5.220 | 0.000 | 0.000% | 16.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.420 | 5.250 | 5.450 | 5.160 | -0.110 | -2.052% | 25.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.380 | 5.360 | 5.400 | 5.300 | 0.000 | 0.000% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.360 | 5.380 | 5.450 | 5.360 | 0.000 | 0.000% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.410 | 5.340 | 5.440 | 5.310 | 0.000 | 0.000% | 10.93万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.400 | 5.450 | 5.460 | 5.390 | 0.000 | 0.000% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.200 | 5.340 | 5.350 | 5.180 | 0.000 | 0.000% | 11.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.350 | 5.180 | 5.370 | 5.150 | 0.000 | 0.000% | 12.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.370 | 5.360 | 5.430 | 5.330 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.480 | 5.420 | 5.500 | 5.370 | 0.000 | 0.000% | 13.86万 | 0.00亿 | 0.000% |