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
2025-10-31	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%
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%