上实发展（600748）历史行情
以下为上实发展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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.090 | 4.110 | 4.150 | 3.960 | 0.020 | 0.489% | 16.30万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.070 | 4.090 | 4.210 | 4.040 | -0.010 | -0.244% | 22.53万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.030 | 4.100 | 4.130 | 3.790 | 0.010 | 0.244% | 3,521.91万 | 1.40亿 | 1.909% |
| 2026-10-06 | 4.030 | 4.100 | 4.130 | 3.790 | 0.010 | 0.244% | 3,521.91万 | 1.40亿 | 1.909% |
| 2026-10-05 | 4.030 | 4.100 | 4.130 | 3.790 | 0.010 | 0.244% | 3,521.91万 | 1.40亿 | 1.909% |
| 2026-10-02 | 4.030 | 4.100 | 4.130 | 3.790 | 0.010 | 0.244% | 3,521.91万 | 1.40亿 | 1.909% |
| 2026-10-01 | 4.030 | 4.100 | 4.130 | 3.790 | 0.010 | 0.244% | 3,521.91万 | 1.40亿 | 1.909% |
| 2026-09-30 | 4.030 | 4.100 | 4.130 | 3.790 | 0.010 | 0.244% | 35.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.940 | 4.090 | 4.090 | 3.900 | 0.180 | 4.604% | 21.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.950 | 3.910 | 3.960 | 3.860 | -0.050 | -1.263% | 13.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.990 | 3.960 | 4.060 | 3.900 | -0.030 | -0.752% | 1,702.10万 | 0.67亿 | 0.923% |
| 2026-09-24 | 3.990 | 3.960 | 4.060 | 3.900 | -0.030 | -0.752% | 17.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.970 | 3.990 | 4.170 | 3.920 | 0.020 | 0.504% | 24.37万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.050 | 3.970 | 4.050 | 3.930 | -0.090 | -2.217% | 15.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.830 | 4.060 | 4.080 | 3.830 | 0.200 | 5.181% | 21.20万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.780 | 3.860 | 3.870 | 3.750 | 0.070 | 1.847% | 10.48万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.760 | 3.790 | 3.790 | 3.700 | 0.010 | 0.265% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.730 | 3.780 | 3.790 | 3.670 | 0.070 | 1.887% | 8.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.830 | 3.710 | 3.850 | 3.710 | -0.110 | -2.880% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.750 | 3.820 | 3.870 | 3.690 | 0.060 | 1.596% | 12.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.880 | 3.760 | 3.880 | 3.720 | -0.140 | -3.590% | 15.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.890 | 3.900 | 3.950 | 3.860 | -0.020 | -0.510% | 8.38万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.970 | 3.920 | 4.010 | 3.890 | -0.070 | -1.754% | 11.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.860 | 3.990 | 4.020 | 3.850 | 0.130 | 3.368% | 16.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.840 | 3.860 | 3.880 | 3.800 | 0.000 | 0.000% | 10.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.840 | 3.860 | 3.940 | 3.800 | 0.050 | 1.312% | 18.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.880 | 3.810 | 3.890 | 3.800 | -0.060 | -1.550% | 9.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.860 | 3.870 | 3.900 | 3.770 | -0.030 | -0.769% | 13.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.860 | 3.900 | 3.980 | 3.840 | 0.020 | 0.515% | 17.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.150 | 3.880 | 4.240 | 3.860 | -0.020 | -0.513% | 37.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.850 | 3.900 | 3.930 | 3.820 | 0.050 | 1.299% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.850 | 3.850 | 3.870 | 3.800 | -0.010 | -0.259% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.880 | 3.860 | 3.940 | 3.840 | 0.000 | 0.000% | 11.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.770 | 3.860 | 3.890 | 3.750 | 0.100 | 2.660% | 14.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.900 | 3.760 | 3.950 | 3.730 | -0.120 | -3.093% | 13.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.840 | 3.880 | 3.890 | 3.730 | 0.000 | 0.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.790 | 3.880 | 4.030 | 3.790 | 0.090 | 2.375% | 19.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.890 | 3.790 | 3.940 | 3.770 | -0.130 | -3.316% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.890 | 3.920 | 4.000 | 3.880 | 0.040 | 1.031% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.850 | 3.880 | 3.910 | 3.790 | 0.030 | 0.779% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.900 | 3.850 | 3.920 | 3.800 | -0.050 | -1.282% | 9.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.050 | 3.900 | 4.050 | 3.900 | -0.150 | -3.704% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.980 | 4.050 | 4.090 | 3.970 | 0.040 | 0.998% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.860 | 4.010 | 4.190 | 3.840 | 0.130 | 3.351% | 26.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.790 | 3.880 | 3.900 | 3.780 | 0.090 | 2.375% | 10.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.880 | 3.790 | 3.880 | 3.750 | -0.100 | -2.571% | 14.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.900 | 3.890 | 3.920 | 3.810 | -0.040 | -1.018% | 17.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.820 | 3.930 | 3.940 | 3.770 | 0.130 | 3.421% | 13.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.790 | 3.800 | 3.850 | 3.750 | 0.000 | 0.000% | 11.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.710 | 3.800 | 3.840 | 3.680 | 0.090 | 2.426% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.650 | 3.710 | 3.730 | 3.650 | 0.000 | 0.000% | 13.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.630 | 3.710 | 3.710 | 3.590 | 0.080 | 2.204% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.620 | 3.630 | 3.700 | 3.560 | -0.070 | -1.892% | 22.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.520 | 3.700 | 3.770 | 3.480 | 0.210 | 6.017% | 31.77万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.320 | 3.490 | 3.510 | 3.320 | 0.130 | 3.869% | 15.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.450 | 3.360 | 3.510 | 3.340 | -0.120 | -3.448% | 11.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.440 | 3.480 | 3.490 | 3.390 | 0.040 | 1.163% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.430 | 3.440 | 3.480 | 3.370 | 0.020 | 0.585% | 13.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.430 | 3.420 | 3.470 | 3.300 | -0.020 | -0.581% | 16.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.470 | 3.440 | 3.590 | 3.410 | -0.030 | -0.865% | 15.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.700 | 3.470 | 3.770 | 3.440 | -0.230 | -6.216% | 18.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.650 | 3.700 | 3.750 | 3.600 | 0.030 | 0.817% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.580 | 3.670 | 3.730 | 3.550 | 0.090 | 2.514% | 16.70万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.510 | 3.580 | 3.590 | 3.480 | 0.050 | 1.416% | 12.53万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.680 | 3.530 | 3.690 | 3.520 | -0.170 | -4.595% | 16.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.560 | 3.700 | 3.790 | 3.500 | 0.130 | 3.641% | 20.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.580 | 3.570 | 3.640 | 3.510 | -0.010 | -0.279% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.590 | 3.580 | 3.650 | 3.560 | -0.060 | -1.648% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.790 | 3.640 | 3.810 | 3.590 | -0.170 | -4.462% | 23.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.760 | 3.810 | 4.090 | 3.760 | 0.070 | 1.872% | 31.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.690 | 3.740 | 3.820 | 3.690 | 0.040 | 1.081% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.790 | 3.700 | 3.900 | 3.700 | -0.120 | -3.141% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.720 | 3.820 | 3.930 | 3.720 | 0.100 | 2.688% | 18.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.730 | 3.720 | 3.760 | 3.650 | -0.030 | -0.800% | 11.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.760 | 3.750 | 3.790 | 3.640 | 0.030 | 0.806% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.820 | 3.720 | 3.840 | 3.720 | -0.120 | -3.125% | 14.80万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.870 | 3.840 | 3.900 | 3.780 | 0.000 | 0.000% | 13.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.070 | 3.840 | 4.070 | 3.780 | -0.170 | -4.239% | 18.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.940 | 4.010 | 4.100 | 3.920 | 0.070 | 1.777% | 16.71万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.040 | 3.940 | 4.060 | 3.810 | -0.100 | -2.475% | 18.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.990 | 4.040 | 4.120 | 3.890 | 0.070 | 1.763% | 16.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.040 | 3.970 | 4.070 | 3.940 | -0.080 | -1.975% | 13.34万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.160 | 4.050 | 4.170 | 4.000 | -0.120 | -2.878% | 14.43万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.070 | 4.170 | 4.230 | 4.070 | 0.120 | 2.963% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.040 | 4.050 | 4.140 | 3.950 | 0.030 | 0.746% | 16.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.080 | 4.020 | 4.100 | 3.950 | -0.090 | -2.190% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.150 | 4.110 | 4.150 | 4.000 | -0.070 | -1.675% | 14.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.220 | 4.180 | 4.250 | 4.080 | -0.030 | -0.713% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.170 | 4.210 | 4.360 | 4.120 | -0.040 | -0.941% | 20.12万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.300 | 4.250 | 4.400 | 4.220 | -0.040 | -0.932% | 20.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.450 | 4.290 | 4.480 | 4.240 | -0.200 | -4.454% | 22.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.460 | 4.490 | 4.490 | 4.380 | 0.020 | 0.447% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.600 | 4.470 | 4.600 | 4.400 | -0.090 | -1.974% | 20.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.570 | 4.560 | 4.670 | 4.410 | -0.140 | -2.979% | 29.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.660 | 4.700 | 5.040 | 4.620 | 0.120 | 2.620% | 50.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.650 | 4.580 | 4.670 | 4.480 | -0.070 | -1.505% | 16.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.930 | 4.650 | 4.930 | 4.550 | -0.280 | -5.680% | 23.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.030 | 4.930 | 5.030 | 4.830 | -0.110 | -2.183% | 19.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.000 | 5.040 | 5.190 | 4.990 | 0.070 | 1.408% | 20.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.880 | 4.970 | 5.050 | 4.820 | 0.080 | 1.636% | 22.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.150 | 4.890 | 5.330 | 4.880 | -0.260 | -5.049% | 38.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.160 | 5.150 | 5.280 | 5.110 | -0.080 | -1.530% | 18.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.320 | 5.230 | 5.330 | 5.110 | -0.010 | -0.191% | 22.02万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.100 | 5.240 | 5.300 | 4.950 | 0.070 | 1.354% | 34.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.530 | 5.170 | 5.640 | 5.100 | -0.440 | -7.843% | 51.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.770 | 5.610 | 5.890 | 5.580 | -0.150 | -2.604% | 38.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.850 | 5.760 | 6.050 | 5.710 | -0.120 | -2.041% | 54.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.220 | 5.880 | 6.270 | 5.760 | -0.150 | -2.488% | 101.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.710 | 6.030 | 6.030 | 5.710 | 0.550 | 10.036% | 39.67万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.970 | 5.480 | 5.480 | 4.950 | 0.500 | 10.040% | 42.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.060 | 4.980 | 5.080 | 4.950 | -0.070 | -1.386% | 19.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.300 | 5.050 | 5.310 | 4.990 | -0.250 | -4.717% | 29.97万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.480 | 5.300 | 5.500 | 5.160 | -0.170 | -3.108% | 27.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.380 | 5.470 | 5.520 | 5.380 | 0.050 | 0.923% | 17.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.450 | 5.420 | 5.460 | 5.350 | 0.020 | 0.370% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.390 | 5.400 | 5.430 | 5.290 | -0.030 | -0.552% | 14.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.450 | 5.430 | 5.520 | 5.350 | -0.050 | -0.912% | 16.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.410 | 5.480 | 5.720 | 5.370 | 0.060 | 1.107% | 33.04万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.450 | 5.420 | 5.550 | 5.390 | -0.030 | -0.550% | 18.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.440 | 5.450 | 5.470 | 5.320 | 0.010 | 0.184% | 14.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.410 | 5.440 | 5.530 | 5.380 | 0.070 | 1.304% | 22.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.370 | 5.370 | 5.410 | 5.250 | -0.010 | -0.186% | 17.31万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.500 | 5.380 | 5.540 | 5.330 | -0.030 | -0.555% | 25.00万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.400 | 5.410 | 5.490 | 5.260 | 0.130 | 2.462% | 35.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.110 | 5.280 | 5.330 | 5.110 | 0.140 | 2.724% | 23.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.130 | 5.140 | 5.200 | 5.100 | 0.000 | 0.000% | 13.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.020 | 5.160 | 5.230 | 5.000 | 0.000 | 0.000% | 19.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.000 | 5.010 | 5.050 | 4.890 | 0.000 | 0.000% | 15.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.860 | 5.030 | 5.180 | 4.800 | 0.000 | 0.000% | 24.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.690 | 4.750 | 4.770 | 4.620 | 0.000 | 0.000% | 14.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.880 | 4.690 | 4.930 | 4.670 | 0.000 | 0.000% | 16.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.060 | 4.880 | 5.070 | 4.850 | 0.000 | 0.000% | 20.61万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.220 | 5.100 | 5.230 | 5.050 | 0.000 | 0.000% | 23.07万 | 0.00亿 | 0.000% |