上工申贝 (600843) - 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
2026-05-06	8.75	8.97	0.25	2.87%	8.67	8.99	131138	11608	2.79%
2026-04-30	8.63	8.72	0.20	2.35%	8.58	8.79	98046	8540	2.09%
2026-04-29	8.27	8.52	0.18	2.16%	8.27	8.60	86784	7397	1.85%
2026-04-28	8.50	8.34	-0.17	-2.00%	8.29	8.61	90853	7647	1.94%
2026-04-27	8.20	8.51	0.16	1.92%	8.14	8.54	122882	10284	2.62%
2026-04-24	8.40	8.35	-0.24	-2.79%	8.16	8.46	177598	14714	3.78%
2026-04-23	9.48	8.59	-0.95	-9.96%	8.59	9.48	325511	28662	6.94%
2026-04-22	9.62	9.54	-0.07	-0.73%	9.50	9.64	50402	4812	1.07%
2026-04-21	9.70	9.61	-0.11	-1.13%	9.55	9.70	53908	5178	1.15%
2026-04-20	9.59	9.72	0.16	1.67%	9.53	9.73	91651	8828	1.95%
2026-04-17	9.52	9.56	0.01	0.10%	9.42	9.61	59018	5614	1.26%
2026-04-16	9.40	9.55	0.14	1.49%	9.38	9.63	72400	6890	1.54%
2026-04-15	9.59	9.41	-0.18	-1.88%	9.40	9.61	62156	5894	1.32%
2026-04-14	9.50	9.59	0.13	1.37%	9.40	9.60	100938	9609	2.15%
2026-04-13	9.38	9.46	0.03	0.32%	9.35	9.49	39819	3755	0.85%
2026-04-10	9.43	9.43	0.10	1.07%	9.33	9.52	55987	5292	1.19%
2026-04-09	9.47	9.33	-0.21	-2.20%	9.30	9.48	56145	5254	1.20%
2026-04-08	9.36	9.54	0.34	3.70%	9.31	9.54	80515	7599	1.72%
2026-04-07	9.09	9.20	0.11	1.21%	9.07	9.21	40546	3714	0.86%
2026-04-03	9.38	9.09	-0.23	-2.47%	9.09	9.40	55902	5131	1.19%
2026-04-02	9.48	9.32	-0.16	-1.69%	9.24	9.51	68632	6405	1.46%
2026-04-01	9.51	9.48	0.08	0.85%	9.43	9.58	53163	5044	1.13%
2026-03-31	9.47	9.40	-0.07	-0.74%	9.40	9.61	68677	6526	1.46%
2026-03-30	9.29	9.47	0.08	0.85%	9.22	9.48	58778	5508	1.25%
2026-03-27	9.16	9.39	0.13	1.40%	9.12	9.39	56356	5242	1.20%
2026-03-26	9.53	9.26	-0.25	-2.63%	9.21	9.55	74512	6965	1.59%
2026-03-25	9.46	9.51	0.07	0.74%	9.43	9.53	72117	6838	1.54%
2026-03-24	9.34	9.44	0.29	3.17%	9.12	9.45	98883	9203	2.11%
2026-03-23	9.50	9.15	-0.54	-5.57%	9.09	9.62	116471	10895	2.48%
2026-03-20	10.18	9.69	-0.48	-4.72%	9.67	10.25	125945	12441	2.68%
2026-03-19	10.33	10.17	-0.35	-3.33%	10.13	10.42	91869	9413	1.96%
2026-03-18	10.69	10.52	-0.18	-1.68%	10.38	10.71	99976	10479	2.13%
2026-03-17	10.82	10.70	-0.12	-1.11%	10.68	10.89	61829	6663	1.32%
2026-03-16	10.78	10.82	0.01	0.09%	10.73	10.83	60205	6492	1.28%
2026-03-13	10.88	10.81	-0.22	-1.99%	10.80	10.97	89496	9734	1.91%
2026-03-12	11.05	11.03	0.05	0.46%	11.00	11.21	101838	11311	2.17%
2026-03-11	11.11	10.98	-0.13	-1.17%	10.98	11.13	68286	7522	1.46%
2026-03-10	11.08	11.11	0.04	0.36%	11.05	11.18	65226	7247	1.39%
2026-03-09	10.99	11.07	-0.09	-0.81%	10.91	11.10	86674	9539	1.85%
2026-03-06	10.88	11.16	0.28	2.57%	10.81	11.22	113157	12583	2.41%
2026-03-05	10.92	10.88	0.01	0.09%	10.86	11.04	59556	6520	1.27%
2026-03-04	10.65	10.87	0.04	0.37%	10.61	10.99	81466	8824	1.74%
2026-03-03	11.13	10.83	-0.36	-3.22%	10.82	11.24	125011	13770	2.66%
2026-03-02	11.33	11.19	-0.25	-2.19%	11.10	11.39	140666	15759	3.00%
2026-02-27	11.47	11.44	-0.05	-0.44%	11.35	11.49	72430	8272	1.54%
2026-02-26	11.42	11.49	0.04	0.35%	11.34	11.60	131837	15085	2.81%
2026-02-25	11.28	11.45	0.14	1.24%	11.26	11.45	123280	14020	2.63%
2026-02-24	11.23	11.31	0.10	0.89%	11.21	11.40	69796	7882	1.49%
2026-02-13	11.25	11.21	0.01	0.09%	11.19	11.29	61835	6952	1.32%
2026-02-12	11.19	11.20	-0.17	-1.50%	11.12	11.29	117439	13162	2.50%
2026-02-11	11.63	11.37	0.08	0.71%	11.36	11.65	190974	21989	4.07%
2026-02-10	11.16	11.29	0.08	0.71%	11.15	11.35	91269	10248	1.95%
2026-02-09	11.12	11.21	0.15	1.36%	11.10	11.25	76466	8552	1.63%
2026-02-06	11.07	11.06	-0.07	-0.63%	11.02	11.14	64173	7111	1.37%
2026-02-05	11.11	11.13	-0.04	-0.36%	11.07	11.21	63274	7058	1.35%
2026-02-04	11.21	11.17	-0.09	-0.80%	11.10	11.22	79388	8860	1.69%
2026-02-03	11.38	11.26	0.29	2.64%	11.15	11.44	145092	16346	3.09%
2026-02-02	11.07	10.97	-0.14	-1.26%	10.95	11.14	76927	8506	1.64%
2026-01-30	11.04	11.11	0.08	0.73%	10.95	11.15	83843	9265	1.79%
2026-01-29	11.01	11.03	-0.13	-1.16%	10.95	11.18	113040	12490	2.41%
2026-01-28	11.33	11.16	-0.25	-2.19%	11.15	11.35	120376	13498	2.57%
2026-01-27	11.24	11.41	0.13	1.15%	10.97	11.50	188498	21160	4.02%