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
2025-09-16	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%
2025-09-05	13.74	13.69	-0.08	-0.58%	13.47	13.78	790386	108153	0.26%
2025-09-04	13.70	13.77	-0.01	-0.07%	13.50	13.85	1012140	138206	0.33%
2025-09-03	13.73	13.78	0.05	0.36%	13.61	13.87	754189	103956	0.25%
2025-09-02	13.43	13.73	0.24	1.78%	13.39	13.75	795271	107833	0.26%
2025-09-01	13.68	13.49	-0.14	-1.03%	13.45	13.90	1161316	158460	0.38%
2025-08-29	13.81	13.63	-0.23	-1.66%	13.63	13.99	1282764	176922	0.42%
2025-08-28	13.65	13.86	0.11	0.80%	13.44	13.94	956181	131434	0.32%
2025-08-27	13.95	13.75	-0.28	-2.00%	13.70	14.00	769754	106561	0.25%
2025-08-26	14.00	14.03	0.00	0.00%	13.82	14.15	593658	83188	0.20%
2025-08-25	13.90	14.03	0.09	0.65%	13.76	14.05	631372	87716	0.21%
2025-08-22	13.81	13.94	0.16	1.16%	13.77	13.95	640981	88881	0.21%
2025-08-21	13.70	13.78	0.06	0.44%	13.59	13.86	574685	79194	0.19%
2025-08-20	13.69	13.72	0.03	0.22%	13.60	13.87	603222	82930	0.20%
2025-08-19	13.64	13.69	0.05	0.37%	13.58	13.76	494973	67804	0.16%
2025-08-18	13.53	13.64	0.05	0.37%	13.47	13.72	835799	113494	0.28%
2025-08-15	13.85	13.59	-0.28	-2.02%	13.55	13.95	930678	127171	0.31%
2025-08-14	13.83	13.87	0.04	0.29%	13.79	13.98	712800	99088	0.24%
2025-08-13	13.98	13.83	-0.06	-0.43%	13.80	14.03	790396	109789	0.26%
2025-08-12	13.97	13.89	-0.09	-0.64%	13.87	14.12	766282	107266	0.25%
2025-08-11	14.10	13.98	-0.19	-1.34%	13.85	14.20	895104	124975	0.30%
2025-08-08	13.96	14.17	0.24	1.72%	13.91	14.29	967429	136788	0.32%
2025-08-07	14.08	13.93	0.14	1.02%	13.66	14.08	965581	133764	0.32%
2025-08-06	13.75	13.79	0.04	0.29%	13.63	13.85	848918	117058	0.28%
2025-08-05	13.15	13.75	0.62	4.72%	13.14	13.78	1336466	181240	0.44%
2025-08-04	12.90	13.13	0.21	1.63%	12.90	13.45	997827	132163	0.33%
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%