上大股份（301522）历史行情

以下为上大股份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
2026-10-02	21.990	21.700	22.190	21.700	-0.290	-1.319%	291.58万	0.64亿	1.053%
2026-10-01	21.990	21.700	22.190	21.700	-0.290	-1.319%	291.58万	0.64亿	1.053%
2026-09-30	21.990	21.700	22.190	21.700	-0.290	-1.319%	2.92万	0.00亿	0.000%
2026-09-29	22.010	21.990	22.200	21.800	-0.030	-0.136%	2.32万	0.00亿	0.000%
2026-09-28	22.810	22.020	23.010	21.750	-0.920	-4.010%	3.97万	0.00亿	0.000%
2026-09-27	23.300	22.940	23.450	22.880	-0.410	-1.756%	281.94万	0.65亿	1.019%
2026-09-24	23.300	22.940	23.450	22.880	-0.410	-1.756%	2.82万	0.00亿	0.000%
2026-09-23	23.550	23.350	23.630	23.250	-0.200	-0.849%	2.44万	0.00亿	0.000%
2026-09-22	24.100	23.550	24.240	23.540	-0.400	-1.670%	2.86万	0.00亿	0.000%
2026-09-21	23.360	23.950	24.060	23.360	0.590	2.526%	3.45万	0.00亿	0.000%
2026-09-18	23.130	23.360	23.520	23.130	0.370	1.609%	2.79万	0.00亿	0.000%
2026-09-17	23.360	22.990	23.640	22.890	-0.450	-1.920%	2.87万	0.00亿	0.000%
2026-09-16	22.820	23.440	23.550	22.820	0.540	2.358%	3.91万	0.00亿	0.000%
2026-09-15	22.830	22.900	23.060	22.630	0.090	0.395%	2.41万	0.00亿	0.000%
2026-09-14	23.010	22.810	23.210	22.680	-0.270	-1.170%	3.25万	0.00亿	0.000%
2026-09-11	23.170	23.080	23.420	22.780	-0.140	-0.603%	4.35万	0.00亿	0.000%
2026-09-10	23.550	23.220	23.700	23.150	-0.340	-1.443%	3.00万	0.00亿	0.000%
2026-09-09	23.500	23.560	23.940	23.400	0.020	0.085%	3.57万	0.00亿	0.000%
2026-09-08	23.090	23.540	23.590	23.010	0.470	2.037%	3.49万	0.00亿	0.000%
2026-09-07	23.200	23.070	23.350	23.000	-0.090	-0.389%	2.55万	0.00亿	0.000%
2026-09-04	23.300	23.160	23.680	23.060	-0.070	-0.301%	2.87万	0.00亿	0.000%
2026-09-03	23.510	23.230	23.700	23.120	-0.280	-1.191%	2.42万	0.00亿	0.000%
2026-09-02	23.400	23.510	23.620	22.980	0.120	0.513%	2.80万	0.00亿	0.000%
2026-09-01	23.450	23.390	23.740	23.350	-0.100	-0.426%	2.97万	0.00亿	0.000%
2026-08-31	23.110	23.490	23.560	23.000	0.220	0.945%	2.52万	0.00亿	0.000%
2026-08-28	23.290	23.270	23.420	23.200	0.000	0.000%	2.15万	0.00亿	0.000%
2026-08-27	23.010	23.270	23.310	22.890	0.170	0.736%	2.58万	0.00亿	0.000%
2026-08-26	23.100	23.100	23.430	22.920	0.080	0.348%	3.10万	0.00亿	0.000%
2026-08-25	22.350	23.020	23.080	22.200	0.520	2.311%	3.37万	0.00亿	0.000%
2026-08-24	22.690	22.500	22.950	22.330	-0.260	-1.142%	3.26万	0.00亿	0.000%
2026-08-21	22.500	22.760	22.920	22.270	0.150	0.663%	3.13万	0.00亿	0.000%
2026-08-20	22.810	22.610	23.000	22.560	-0.160	-0.703%	3.72万	0.00亿	0.000%
2026-08-19	24.400	22.770	24.470	22.610	-0.910	-3.843%	7.40万	0.00亿	0.000%
2026-08-18	23.950	23.680	23.950	23.370	-0.300	-1.251%	3.49万	0.00亿	0.000%
2026-08-17	23.450	23.980	24.240	23.030	0.630	2.698%	4.76万	0.00亿	0.000%
2026-08-14	23.410	23.350	23.570	23.210	-0.060	-0.256%	2.50万	0.00亿	0.000%
2026-08-13	24.100	23.410	24.100	23.410	-0.460	-1.927%	4.11万	0.00亿	0.000%
2026-08-12	23.770	23.870	24.050	23.740	-0.050	-0.209%	2.99万	0.00亿	0.000%
2026-08-11	24.300	23.920	24.300	23.770	-0.740	-3.001%	5.59万	0.00亿	0.000%
2026-08-10	23.230	24.660	24.840	23.160	1.500	6.477%	9.48万	0.00亿	0.000%
2026-08-07	23.110	23.160	23.300	22.700	0.050	0.216%	4.39万	0.00亿	0.000%
2026-08-06	23.610	23.110	23.630	22.950	-0.480	-2.035%	4.58万	0.00亿	0.000%
2026-08-05	23.450	23.590	23.700	23.350	0.140	0.597%	4.09万	0.00亿	0.000%
2026-08-04	23.540	23.450	23.790	23.400	-0.210	-0.888%	4.46万	0.00亿	0.000%
2026-08-03	22.890	23.660	23.800	22.890	0.650	2.825%	7.50万	0.00亿	0.000%
2026-07-31	22.850	23.010	23.250	22.600	0.210	0.921%	5.06万	0.00亿	0.000%
2026-07-30	22.660	22.800	23.030	22.480	0.050	0.220%	4.16万	0.00亿	0.000%
2026-07-29	22.040	22.750	22.850	21.830	0.710	3.221%	4.89万	0.00亿	0.000%
2026-07-28	21.700	22.040	22.100	21.500	0.160	0.731%	3.90万	0.00亿	0.000%
2026-07-27	21.260	21.880	21.880	21.020	0.790	3.746%	3.76万	0.00亿	0.000%
2026-07-24	21.610	21.090	21.730	21.080	-0.670	-3.079%	3.17万	0.00亿	0.000%
2026-07-23	21.090	21.760	21.790	21.000	0.740	3.520%	4.37万	0.00亿	0.000%
2026-07-22	21.420	21.020	21.590	20.810	-0.610	-2.820%	5.25万	0.00亿	0.000%
2026-07-21	21.360	21.630	21.660	20.660	0.230	1.075%	6.01万	0.00亿	0.000%
2026-07-20	22.000	21.400	22.390	20.900	-0.210	-0.972%	6.67万	0.00亿	0.000%
2026-07-17	22.980	21.610	23.190	21.560	-1.210	-5.302%	6.02万	0.00亿	0.000%
2026-07-16	22.410	22.820	23.190	22.240	0.200	0.884%	4.46万	0.00亿	0.000%
2026-07-15	22.480	22.620	22.900	22.270	0.110	0.489%	4.16万	0.00亿	0.000%
2026-07-14	23.500	22.510	23.680	22.230	-0.930	-3.968%	5.93万	0.00亿	0.000%
2026-07-13	25.190	23.440	25.190	23.430	-1.740	-6.910%	8.06万	0.00亿	0.000%
2026-07-10	24.290	25.180	26.610	24.080	0.790	3.239%	9.95万	0.00亿	0.000%
2026-07-09	24.500	24.390	24.660	23.390	-0.110	-0.449%	5.62万	0.00亿	0.000%
2026-07-08	25.730	24.500	25.900	24.460	-1.330	-5.149%	5.66万	0.00亿	0.000%
2026-07-07	26.570	25.830	26.810	25.700	-0.730	-2.748%	4.19万	0.00亿	0.000%
2026-07-06	27.660	26.560	27.880	26.380	-1.040	-3.768%	6.41万	0.00亿	0.000%
2026-07-03	26.740	27.600	27.890	26.740	0.890	3.332%	6.73万	0.00亿	0.000%
2026-07-02	26.720	26.710	27.610	26.630	-0.260	-0.964%	5.07万	0.00亿	0.000%
2026-07-01	26.250	26.970	27.860	26.170	0.800	3.057%	7.33万	0.00亿	0.000%
2026-06-30	25.570	26.170	26.470	25.340	0.670	2.627%	4.89万	0.00亿	0.000%
2026-06-29	25.910	25.500	26.400	25.080	-0.510	-1.961%	5.72万	0.00亿	0.000%
2026-06-26	26.360	26.010	26.760	26.000	-0.610	-2.292%	4.87万	0.00亿	0.000%
2026-06-25	27.050	26.620	27.350	26.400	-0.530	-1.952%	4.93万	0.00亿	0.000%
2026-06-24	27.260	27.150	27.490	26.630	-0.100	-0.367%	4.86万	0.00亿	0.000%
2026-06-23	28.000	27.250	28.070	27.110	-0.810	-2.887%	5.60万	0.00亿	0.000%
2026-06-22	28.410	28.060	28.920	27.250	-0.680	-2.366%	7.42万	0.00亿	0.000%
2026-06-18	29.150	28.740	29.750	28.390	-0.770	-2.609%	9.98万	0.00亿	0.000%
2026-06-17	27.550	29.510	29.920	27.510	1.750	6.304%	13.12万	0.00亿	0.000%
2026-06-16	27.900	27.760	28.200	27.580	-0.230	-0.822%	4.78万	0.00亿	0.000%
2026-06-15	27.590	27.990	28.010	27.110	0.540	1.967%	6.94万	0.00亿	0.000%
2026-06-12	26.080	27.450	28.200	25.750	1.690	6.561%	12.28万	0.00亿	0.000%
2026-06-11	25.500	25.760	26.800	25.330	0.150	0.586%	5.44万	0.00亿	0.000%
2026-06-10	26.000	25.610	26.350	25.440	-0.560	-2.140%	4.38万	0.00亿	0.000%
2026-06-09	26.100	26.170	26.380	25.510	0.230	0.887%	4.93万	0.00亿	0.000%
2026-06-08	26.850	25.940	27.150	25.600	-1.590	-5.776%	8.05万	0.00亿	0.000%
2026-06-05	27.010	27.530	27.990	26.460	0.230	0.842%	9.02万	0.00亿	0.000%
2026-06-04	26.260	27.300	28.260	26.000	0.790	2.980%	10.56万	0.00亿	0.000%
2026-06-03	26.670	26.510	27.050	26.370	-0.170	-0.637%	4.22万	0.00亿	0.000%
2026-06-02	27.520	26.680	27.730	26.400	-0.747	-2.724%	4.58万	0.00亿	0.000%
2026-06-01	27.997	27.427	28.197	27.387	0.090	0.329%	4.15万	0.00亿	0.000%
2026-05-29	28.817	27.337	29.197	27.237	-1.590	-5.497%	7.53万	0.00亿	0.000%
2026-05-28	28.367	28.927	29.137	28.027	0.570	2.010%	6.21万	0.00亿	0.000%
2026-05-27	29.927	28.357	30.277	28.217	-1.710	-5.687%	7.77万	0.00亿	0.000%
2026-05-26	30.897	30.067	30.907	29.427	-1.280	-4.083%	9.17万	0.00亿	0.000%
2026-05-25	31.837	31.347	32.257	31.287	-0.540	-1.693%	5.26万	0.00亿	0.000%
2026-05-22	31.627	31.887	32.077	31.397	0.390	1.238%	4.81万	0.00亿	0.000%
2026-05-21	32.827	31.497	33.077	31.497	-1.250	-3.817%	7.37万	0.00亿	0.000%
2026-05-20	32.677	32.747	32.967	32.137	-0.110	-0.335%	5.01万	0.00亿	0.000%
2026-05-19	32.257	32.857	33.027	32.237	0.480	1.483%	6.01万	0.00亿	0.000%
2026-05-18	31.477	32.377	32.997	31.427	0.760	2.404%	6.10万	0.00亿	0.000%
2026-05-15	32.057	31.617	32.477	31.417	-0.160	-0.504%	4.72万	0.00亿	0.000%
2026-05-14	32.997	31.777	33.127	31.777	-1.210	-3.668%	5.47万	0.00亿	0.000%
2026-05-13	33.007	32.987	33.207	32.717	-0.040	-0.121%	4.54万	0.00亿	0.000%
2026-05-12	33.327	33.027	33.897	32.777	-0.360	-1.078%	5.74万	0.00亿	0.000%
2026-05-11	33.477	33.387	33.807	33.227	0.240	0.724%	6.11万	0.00亿	0.000%
2026-05-08	32.927	33.147	33.367	32.707	0.070	0.212%	5.96万	0.00亿	0.000%
2026-05-07	32.557	33.077	33.177	32.327	0.660	2.036%	6.49万	0.00亿	0.000%
2026-05-06	31.807	32.417	32.777	31.807	0.700	2.207%	6.56万	0.00亿	0.000%
2026-04-30	31.077	31.717	31.777	30.997	0.550	1.765%	4.59万	0.00亿	0.000%
2026-04-29	30.627	31.167	31.447	30.557	0.850	2.804%	4.72万	0.00亿	0.000%
2026-04-28	31.077	30.317	31.377	30.197	-0.900	-2.883%	4.69万	0.00亿	0.000%
2026-04-27	31.427	31.217	31.667	30.777	-0.280	-0.889%	4.40万	0.00亿	0.000%
2026-04-24	31.627	31.497	31.987	31.427	-0.410	-1.285%	5.01万	0.00亿	0.000%
2026-04-23	32.937	31.907	33.727	31.737	0.040	0.126%	9.98万	0.00亿	0.000%
2026-04-22	31.927	31.867	32.217	31.687	-0.270	-0.840%	4.77万	0.00亿	0.000%
2026-04-21	32.767	32.137	32.767	31.947	-0.450	-1.381%	4.53万	0.00亿	0.000%
2026-04-20	32.067	32.587	32.737	32.067	0.310	0.960%	4.68万	0.00亿	0.000%
2026-04-17	32.227	32.277	32.417	32.037	0.050	0.155%	4.57万	0.00亿	0.000%
2026-04-16	32.027	32.227	32.347	31.837	0.240	0.750%	4.02万	0.00亿	0.000%
2026-04-15	32.517	31.987	32.737	31.957	-0.100	-0.312%	6.33万	0.00亿	0.000%
2026-04-14	31.627	32.087	32.177	31.447	0.720	2.295%	5.72万	0.00亿	0.000%
2026-04-13	31.247	31.367	31.667	31.237	-0.160	-0.508%	3.41万	0.00亿	0.000%
2026-04-10	31.297	31.527	32.077	31.127	0.480	1.546%	5.00万	0.00亿	0.000%
2026-04-09	31.327	31.047	31.447	30.967	-0.470	-1.491%	3.90万	0.00亿	0.000%
2026-04-08	30.227	31.517	31.607	30.217	1.950	6.595%	7.08万	0.00亿	0.000%
2026-04-07	29.677	29.567	30.087	29.407	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-03	30.547	29.677	30.687	29.667	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-02	31.037	30.557	31.307	30.237	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-01	31.537	31.187	31.797	31.077	0.000	0.000%	4.18万	0.00亿	0.000%