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
2025-08-01	12.82	12.92	0.11	0.86%	12.58	12.98	793861	101857	0.26%
2025-07-31	12.87	12.81	-0.07	-0.54%	12.71	12.90	685387	87581	0.23%
2025-07-30	12.84	12.88	0.09	0.70%	12.73	12.93	721581	92805	0.24%
2025-07-29	13.07	12.79	-0.29	-2.22%	12.78	13.12	789200	101720	0.26%
2025-07-28	13.12	13.08	0.01	0.08%	13.03	13.20	762975	100219	0.25%
2025-07-25	13.03	13.07	0.01	0.08%	13.03	13.23	656218	86031	0.22%
2025-07-24	13.37	13.06	-0.27	-2.03%	13.05	13.37	973433	128009	0.32%
2025-07-23	13.20	13.33	0.10	0.76%	13.20	13.49	676734	90404	0.22%
2025-07-22	13.46	13.23	-0.25	-1.85%	13.20	13.51	911905	121202	0.30%
2025-07-21	13.46	13.48	0.02	0.15%	13.36	13.54	558817	75145	0.18%
2025-07-18	13.47	13.46	0.02	0.15%	13.39	13.65	561747	75898	0.19%
2025-07-17	13.48	13.44	-0.04	-0.30%	13.40	13.58	470808	63361	0.16%
2025-07-16	13.54	13.48	-0.04	-0.30%	13.26	13.60	814269	109214	0.27%
2025-07-15	14.15	13.93	-0.18	-1.28%	13.83	14.20	766732	107379	0.25%
2025-07-14	13.75	14.11	0.31	2.25%	13.75	14.15	1149773	161445	0.38%
2025-07-11	14.17	13.80	-0.40	-2.82%	13.80	14.24	1616837	225857	0.53%
2025-07-10	14.17	14.20	0.03	0.21%	14.13	14.34	1159683	165280	0.38%
2025-07-09	14.20	14.17	-0.06	-0.42%	14.12	14.30	817630	116238	0.27%
2025-07-08	14.58	14.23	-0.37	-2.53%	14.15	14.62	1139146	162482	0.38%
2025-07-07	14.66	14.60	0.02	0.14%	14.51	14.80	649705	95184	0.21%
2025-07-04	14.15	14.58	0.40	2.82%	14.14	14.75	935679	135923	0.31%
2025-07-03	14.21	14.18	-0.02	-0.14%	14.09	14.28	509656	72223	0.17%
2025-07-02	14.20	14.20	0.02	0.14%	14.10	14.40	684842	97765	0.23%
2025-07-01	13.88	14.18	0.30	2.16%	13.87	14.33	877071	124218	0.29%
2025-06-30	13.40	13.88	0.33	2.44%	13.25	13.98	950515	129777	0.32%
2025-06-27	13.63	13.55	-0.07	-0.51%	13.44	13.99	1451127	199009	0.49%
2025-06-26	13.40	13.62	0.16	1.19%	13.30	13.65	663329	89531	0.23%
2025-06-25	13.31	13.46	0.15	1.13%	13.20	13.52	563299	75268	0.19%
2025-06-24	13.31	13.31	0.00	0.00%	13.16	13.54	842876	112347	0.29%
2025-06-23	12.98	13.31	0.29	2.23%	12.88	13.36	810592	106741	0.28%
2025-06-20	12.78	13.02	0.28	2.20%	12.73	13.02	697934	90342	0.24%
2025-06-19	12.78	12.74	-0.04	-0.31%	12.64	12.84	437680	55759	0.15%
2025-06-18	12.56	12.78	0.24	1.91%	12.51	12.83	698540	89077	0.24%
2025-06-17	12.58	12.54	-0.04	-0.32%	12.45	12.65	373698	46835	0.13%
2025-06-16	12.34	12.58	0.24	1.94%	12.21	12.60	510854	63550	0.17%
2025-06-13	12.50	12.34	-0.12	-0.96%	12.28	12.55	618449	76486	0.21%
2025-06-12	12.35	12.46	0.11	0.89%	12.23	12.50	476767	59247	0.16%
2025-06-11	12.36	12.35	-0.01	-0.08%	12.24	12.42	441141	54412	0.15%
2025-06-10	12.28	12.36	0.05	0.41%	12.26	12.45	498797	61625	0.17%
2025-06-09	12.31	12.31	-0.01	-0.08%	12.10	12.34	565781	69178	0.19%
2025-06-06	12.33	12.32	0.00	0.00%	12.21	12.39	432402	53148	0.15%
2025-06-05	12.42	12.32	-0.06	-0.48%	12.28	12.45	370145	45667	0.13%
2025-06-04	12.48	12.38	-0.16	-1.28%	12.33	12.53	546851	67786	0.19%
2025-06-03	12.31	12.54	0.21	1.70%	12.23	12.57	834353	103814	0.28%
2025-05-30	12.20	12.33	0.16	1.31%	12.17	12.41	741739	91266	0.25%
2025-05-29	12.21	12.17	-0.05	-0.41%	12.17	12.27	396041	48378	0.13%
2025-05-28	12.20	12.22	0.03	0.25%	12.13	12.33	457632	55994	0.16%
2025-05-27	12.11	12.19	0.14	1.16%	12.05	12.25	511701	62245	0.17%
2025-05-26	12.19	12.05	-0.18	-1.47%	11.99	12.25	863758	104395	0.29%
2025-05-23	12.39	12.23	-0.20	-1.61%	12.22	12.48	579616	71293	0.20%
2025-05-22	12.22	12.43	0.16	1.30%	12.19	12.53	638951	79233	0.22%
2025-05-21	12.27	12.27	0.00	0.00%	12.20	12.42	416721	51333	0.14%
2025-05-20	12.02	12.27	0.27	2.25%	12.01	12.34	800135	97689	0.27%
2025-05-19	12.20	12.00	-0.10	-0.83%	11.97	12.25	631374	76268	0.22%
2025-05-16	12.31	12.10	-0.19	-1.55%	12.05	12.38	610497	74247	0.21%
2025-05-15	12.17	12.29	0.14	1.15%	12.09	12.35	649899	79620	0.22%
2025-05-14	11.99	12.15	0.07	0.58%	11.96	12.19	721834	87357	0.25%
2025-05-13	11.73	12.08	0.37	3.16%	11.67	12.15	850380	101784	0.29%
2025-05-12	11.83	11.71	-0.09	-0.76%	11.65	11.98	1064366	125860	0.36%
2025-05-09	11.65	11.80	0.17	1.46%	11.62	11.88	821481	96708	0.28%
2025-05-08	11.35	11.63	0.26	2.29%	11.33	11.69	775985	89990	0.26%
2025-05-07	11.36	11.37	0.20	1.79%	11.08	11.38	719161	81193	0.25%
2025-05-06	11.00	11.17	0.21	1.92%	10.80	11.19	972646	107604	0.33%
2025-04-30	10.82	10.96	0.13	1.20%	10.60	11.03	928380	101103	0.32%
2025-04-29	10.66	10.83	0.09	0.84%	10.65	10.87	521127	56286	0.18%
2025-04-28	10.60	10.74	0.15	1.42%	10.59	10.74	483822	51757	0.16%
2025-04-25	10.75	10.59	-0.15	-1.40%	10.57	10.80	454472	48322	0.15%
2025-04-24	10.69	10.74	0.07	0.66%	10.67	10.85	397542	42843	0.14%