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
2025-04-03	10.29	10.48	0.02	0.19%	10.29	10.50	369193	38488	0.13%
2025-04-02	10.29	10.46	0.11	1.06%	10.29	10.56	456257	47714	0.16%
2025-04-01	10.43	10.35	-0.08	-0.77%	10.22	10.46	639204	65925	0.22%
2025-03-31	10.47	10.43	-0.01	-0.10%	10.35	10.63	493607	51837	0.17%
2025-03-28	10.53	10.44	-0.11	-1.04%	10.41	10.57	365729	38216	0.12%
2025-03-27	10.50	10.55	0.08	0.76%	10.47	10.66	425087	44928	0.14%
2025-03-26	10.60	10.47	-0.14	-1.32%	10.45	10.61	366610	38504	0.12%
2025-03-25	10.65	10.61	0.00	0.00%	10.50	10.69	378754	40133	0.13%
2025-03-24	10.42	10.61	0.14	1.34%	10.42	10.63	464497	48952	0.16%
2025-03-21	10.63	10.47	-0.19	-1.78%	10.41	10.72	563442	59464	0.19%
2025-03-20	10.64	10.66	0.01	0.09%	10.60	10.69	295485	31468	0.10%
2025-03-19	10.59	10.65	0.01	0.09%	10.56	10.68	346048	36782	0.12%
2025-03-18	10.63	10.64	0.04	0.38%	10.52	10.72	409706	43622	0.14%
2025-03-17	10.55	10.60	0.18	1.73%	10.39	10.66	592514	62664	0.20%
2025-03-14	10.28	10.42	0.20	1.96%	10.24	10.49	784221	81510	0.27%
2025-03-13	10.16	10.22	0.10	0.99%	10.12	10.25	467144	47661	0.16%
2025-03-12	10.12	10.12	0.00	0.00%	10.01	10.18	428689	43341	0.15%
2025-03-11	10.04	10.12	0.02	0.20%	10.03	10.12	352082	35467	0.12%
2025-03-10	10.10	10.10	-0.04	-0.39%	10.01	10.14	435945	43853	0.15%
2025-03-07	10.15	10.14	0.01	0.10%	10.06	10.19	370059	37499	0.13%
2025-03-06	10.25	10.13	-0.12	-1.17%	10.08	10.26	434994	44168	0.15%
2025-03-05	10.14	10.25	0.15	1.49%	10.05	10.26	416864	42473	0.14%
2025-03-04	10.10	10.10	-0.05	-0.49%	10.10	10.19	297698	30163	0.10%
2025-03-03	10.19	10.15	-0.02	-0.20%	10.08	10.22	430109	43684	0.15%
2025-02-28	10.23	10.17	-0.07	-0.68%	10.17	10.30	446511	45710	0.15%
2025-02-27	10.22	10.24	0.06	0.59%	10.11	10.26	379992	38723	0.13%
2025-02-26	10.15	10.18	0.08	0.79%	10.12	10.32	555367	56760	0.19%
2025-02-25	10.20	10.10	-0.11	-1.08%	10.07	10.25	371599	37721	0.13%
2025-02-24	10.27	10.21	-0.08	-0.78%	10.19	10.31	437414	44760	0.15%
2025-02-21	10.39	10.29	-0.10	-0.96%	10.23	10.43	503915	51916	0.17%
2025-02-20	10.42	10.39	-0.05	-0.48%	10.34	10.49	272236	28329	0.09%
2025-02-19	10.45	10.44	-0.06	-0.57%	10.42	10.59	423643	44471	0.14%
2025-02-18	10.26	10.50	0.23	2.24%	10.21	10.54	627840	65439	0.21%
2025-02-17	10.44	10.27	-0.14	-1.34%	10.20	10.46	523111	53835	0.18%
2025-02-14	10.35	10.41	0.10	0.97%	10.25	10.43	563006	58184	0.19%
2025-02-13	10.39	10.31	-0.10	-0.96%	10.30	10.44	484543	50121	0.17%
2025-02-12	10.32	10.41	0.11	1.07%	10.24	10.42	331003	34279	0.11%
2025-02-11	10.29	10.30	0.03	0.29%	10.23	10.38	346517	35684	0.12%
2025-02-10	10.32	10.27	-0.07	-0.68%	10.23	10.44	412347	42629	0.14%
2025-02-07	10.43	10.34	-0.09	-0.86%	10.30	10.45	456001	47272	0.16%
2025-02-06	10.38	10.43	0.02	0.19%	10.30	10.50	385984	40081	0.13%
2025-02-05	10.66	10.41	-0.24	-2.25%	10.40	10.69	517235	54238	0.18%
2025-01-27	10.42	10.65	0.26	2.50%	10.40	10.70	594882	63269	0.20%
2025-01-24	10.26	10.39	0.08	0.78%	10.17	10.49	724638	75256	0.25%
2025-01-23	10.11	10.31	0.28	2.79%	10.06	10.37	655807	67095	0.22%
2025-01-22	10.33	10.03	-0.34	-3.28%	10.01	10.38	583742	58994	0.20%
2025-01-21	10.36	10.37	0.00	0.00%	10.27	10.48	308521	32094	0.11%
2025-01-20	10.32	10.37	0.10	0.97%	10.23	10.45	374426	38894	0.13%
2025-01-17	10.25	10.27	0.06	0.59%	10.08	10.30	416632	42654	0.14%
2025-01-16	10.29	10.21	0.00	0.00%	10.13	10.31	337689	34470	0.12%
2025-01-15	10.16	10.21	0.05	0.49%	10.13	10.39	384608	39408	0.13%
2025-01-14	10.03	10.16	0.16	1.60%	9.94	10.21	386587	39032	0.13%
2025-01-13	10.06	10.00	-0.13	-1.28%	9.85	10.13	382177	38163	0.13%
2025-01-10	10.23	10.13	-0.06	-0.59%	10.03	10.28	319335	32438	0.11%
2025-01-09	10.33	10.19	-0.11	-1.07%	10.13	10.33	392219	40120	0.13%
2025-01-08	10.26	10.30	0.03	0.29%	10.20	10.37	482374	49630	0.16%
2025-01-07	10.11	10.27	0.12	1.18%	10.11	10.30	402651	41148	0.14%
2025-01-06	10.13	10.15	0.09	0.89%	9.81	10.20	798013	80459	0.27%
2025-01-03	10.12	10.06	-0.07	-0.69%	10.02	10.22	506939	51157	0.17%
2025-01-02	10.30	10.13	-0.16	-1.55%	10.05	10.42	789071	80390	0.27%
2024-12-31	10.43	10.29	-0.18	-1.72%	10.28	10.56	577834	60239	0.20%
2024-12-30	10.34	10.47	0.11	1.06%	10.31	10.49	784778	81865	0.27%
2024-12-27	10.33	10.36	0.02	0.19%	10.12	10.39	695064	71470	0.24%
2024-12-26	10.35	10.34	-0.01	-0.10%	10.16	10.39	611522	62839	0.21%