浦发银行 (600000) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.67	11.55	-0.11	-0.94%	11.42	11.72	867334	100097	0.26%
2025-12-15	11.59	11.66	0.05	0.43%	11.50	11.75	1115082	130216	0.33%
2025-12-12	11.41	11.61	0.17	1.49%	11.35	11.61	1453726	167279	0.44%
2025-12-11	11.30	11.44	0.16	1.42%	11.22	11.45	1075868	122257	0.32%
2025-12-10	11.32	11.28	-0.04	-0.35%	11.14	11.33	708314	79467	0.21%
2025-12-09	11.41	11.32	-0.07	-0.61%	11.31	11.43	585859	66454	0.18%
2025-12-08	11.26	11.39	0.13	1.15%	11.23	11.43	894184	101723	0.27%
2025-12-05	11.23	11.26	0.01	0.09%	11.14	11.32	567707	63739	0.17%
2025-12-04	11.33	11.25	-0.05	-0.44%	11.15	11.33	450668	50620	0.14%
2025-12-03	11.42	11.30	-0.15	-1.31%	11.30	11.50	659167	75135	0.20%
2025-12-02	11.51	11.45	-0.09	-0.78%	11.43	11.58	503314	57790	0.15%
2025-12-01	11.41	11.54	0.06	0.52%	11.37	11.55	680002	77935	0.20%
2025-11-28	11.60	11.48	-0.14	-1.20%	11.46	11.70	796827	92153	0.24%
2025-11-27	11.42	11.62	0.14	1.22%	11.31	11.78	936986	108658	0.28%
2025-11-26	11.63	11.48	-0.13	-1.12%	11.45	11.67	608770	70226	0.18%
2025-11-25	11.53	11.61	0.08	0.69%	11.45	11.64	557095	64321	0.17%
2025-11-24	11.54	11.53	0.01	0.09%	11.49	11.65	948154	109774	0.28%
2025-11-21	11.70	11.52	-0.18	-1.54%	11.50	11.74	1002487	116193	0.30%
2025-11-20	11.54	11.70	0.14	1.21%	11.49	11.81	1161250	136197	0.35%
2025-11-19	11.43	11.56	0.11	0.96%	11.40	11.62	932644	107837	0.28%
2025-11-18	11.35	11.45	0.08	0.70%	11.25	11.45	565031	64296	0.17%
2025-11-17	11.60	11.37	-0.25	-2.15%	11.35	11.65	984855	112710	0.30%
2025-11-14	11.61	11.62	-0.04	-0.34%	11.61	11.77	1135432	132604	0.34%
2025-11-13	11.66	11.66	-0.02	-0.17%	11.51	11.72	1217695	141434	0.37%
2025-11-12	11.69	11.68	0.01	0.09%	11.66	11.92	1509376	177340	0.45%
2025-11-11	11.67	11.67	-0.02	-0.17%	11.60	11.73	789107	92005	0.24%
2025-11-10	11.65	11.69	-0.01	-0.09%	11.61	11.80	906158	106006	0.27%
2025-11-07	11.64	11.70	0.04	0.34%	11.59	11.75	931252	108814	0.28%
2025-11-06	11.80	11.66	-0.20	-1.69%	11.59	11.80	1278674	149123	0.38%
2025-11-05	11.64	11.86	0.24	2.07%	11.58	11.96	1621866	191557	0.49%
2025-11-04	11.40	11.62	0.21	1.84%	11.36	11.63	1349643	155342	0.41%
2025-11-03	11.49	11.41	-0.08	-0.70%	11.37	11.64	1233842	141409	0.37%
2025-10-31	11.72	11.49	-0.15	-1.29%	11.49	11.74	1435342	165788	0.43%
2025-10-30	11.79	11.64	-0.17	-1.44%	11.62	11.83	1223758	143006	0.37%
2025-10-29	12.31	11.81	-0.58	-4.68%	11.75	12.36	1656198	197034	0.50%
2025-10-28	13.01	12.39	-0.58	-4.47%	12.23	13.07	1598663	199233	0.48%
2025-10-27	12.92	12.97	-0.01	-0.08%	12.83	13.06	1516660	196430	0.46%
2025-10-24	12.99	12.98	0.01	0.08%	12.83	13.10	1833429	238333	0.56%
2025-10-23	13.03	12.97	-0.06	-0.46%	12.84	13.10	806523	104517	0.25%
2025-10-22	12.97	13.03	0.04	0.31%	12.81	13.15	1196218	155303	0.37%
2025-10-21	12.99	12.99	0.00	0.00%	12.92	13.30	1544032	202689	0.47%
2025-10-20	13.27	12.99	-0.33	-2.48%	12.93	13.27	806788	105389	0.25%
2025-10-17	13.29	13.32	0.00	0.00%	13.11	13.44	816932	108443	0.25%
2025-10-16	13.16	13.32	0.15	1.14%	13.11	13.53	998386	132861	0.31%
2025-10-15	12.75	13.17	0.40	3.13%	12.63	13.24	1226253	159181	0.39%
2025-10-14	12.45	12.77	0.26	2.08%	12.31	12.87	1463994	186004	0.47%
2025-10-13	11.97	12.51	0.67	5.66%	11.78	12.60	2095882	258035	0.67%
2025-10-10	11.79	11.84	0.04	0.34%	11.68	12.03	937574	111306	0.30%
2025-10-09	11.75	11.80	-0.10	-0.84%	11.63	11.87	812791	95714	0.27%
2025-09-30	12.07	11.90	-0.16	-1.33%	11.81	12.11	903836	107747	0.30%
2025-09-29	12.25	12.06	-0.19	-1.55%	11.95	12.26	861117	104113	0.28%
2025-09-26	12.37	12.25	-0.18	-1.45%	11.90	12.48	841711	102477	0.28%
2025-09-25	12.23	12.43	0.21	1.72%	12.13	12.55	1288851	159998	0.43%
2025-09-24	12.45	12.22	-0.23	-1.85%	12.06	12.54	1027559	125568	0.34%
2025-09-23	12.51	12.45	-0.09	-0.72%	12.36	12.65	771591	96263	0.25%
2025-09-22	12.78	12.54	-0.27	-2.11%	12.50	12.80	491806	62000	0.16%
2025-09-19	12.69	12.81	0.06	0.47%	12.56	12.90	796383	101578	0.26%
2025-09-18	12.96	12.75	-0.21	-1.62%	12.68	13.01	1065073	136575	0.35%
2025-09-17	13.15	12.96	-0.20	-1.52%	12.95	13.25	666218	86929	0.22%
2025-09-16	13.41	13.16	-0.27	-2.01%	13.13	13.44	885058	117174	0.29%
2025-09-15	13.51	13.43	-0.17	-1.25%	13.37	13.69	840608	113641	0.28%
2025-09-12	14.14	13.60	-0.52	-3.68%	13.45	14.25	1377974	189011	0.46%
2025-09-11	13.93	14.12	0.15	1.07%	13.88	14.17	832593	116887	0.28%
2025-09-10	14.06	13.97	-0.05	-0.36%	13.83	14.07	836178	116947	0.28%
2025-09-09	13.69	14.02	0.44	3.24%	13.62	14.02	1170672	162296	0.39%
2025-09-08	13.69	13.58	-0.11	-0.80%	13.53	13.98	1235535	170218	0.41%