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
2025-08-01	11.20	11.12	-0.10	-0.89%	11.06	11.24	106646	11875	2.27%
2025-07-31	11.20	11.22	0.00	0.00%	11.18	11.39	149490	16836	3.19%
2025-07-30	11.42	11.22	-0.26	-2.26%	11.14	11.44	188734	21274	4.02%
2025-07-29	11.40	11.48	0.09	0.79%	11.31	11.55	214113	24416	4.56%
2025-07-28	11.49	11.39	-0.06	-0.52%	11.35	11.49	146897	16752	3.13%
2025-07-25	11.51	11.45	-0.10	-0.87%	11.40	11.53	155948	17844	3.32%
2025-07-24	11.54	11.55	0.03	0.26%	11.47	11.68	187022	21578	3.99%
2025-07-23	11.79	11.52	-0.30	-2.54%	11.52	11.79	247098	28715	5.27%
2025-07-22	11.74	11.82	-0.01	-0.08%	11.69	11.95	361492	42702	7.70%
2025-07-21	11.50	11.83	0.34	2.96%	11.50	11.90	505009	59117	10.76%
2025-07-18	11.45	11.49	-0.27	-2.30%	11.39	11.59	640072	73536	13.64%
2025-07-17	11.29	11.76	0.76	6.91%	11.29	12.10	987465	117894	21.04%
2025-07-16	10.77	11.00	0.23	2.14%	10.75	11.11	134974	14769	2.88%
2025-07-15	10.95	10.77	-0.41	-3.67%	10.63	10.98	223238	24032	4.76%
2025-07-14	11.28	11.18	-0.09	-0.80%	11.14	11.28	78401	8769	1.67%
2025-07-11	11.12	11.27	0.14	1.26%	11.07	11.28	141662	15859	3.02%
2025-07-10	11.11	11.13	-0.04	-0.36%	11.06	11.17	88997	9891	1.90%
2025-07-09	11.16	11.17	0.07	0.63%	11.11	11.49	173310	19551	3.69%
2025-07-08	11.04	11.10	0.06	0.54%	10.99	11.12	79509	8814	1.69%
2025-07-07	10.95	11.04	0.07	0.64%	10.89	11.10	82026	9019	1.75%
2025-07-04	11.18	10.97	-0.22	-1.97%	10.96	11.18	118019	13028	2.52%
2025-07-03	11.05	11.19	0.10	0.90%	11.05	11.33	132598	14848	2.83%
2025-07-02	11.18	11.09	-0.14	-1.25%	11.03	11.33	147453	16436	3.14%
2025-07-01	11.25	11.23	-0.02	-0.18%	11.11	11.32	101968	11441	2.17%
2025-06-30	11.14	11.25	0.11	0.99%	11.14	11.32	112570	12635	2.40%
2025-06-27	11.18	11.14	-0.11	-0.98%	11.09	11.24	149037	16629	3.18%
2025-06-26	11.07	11.25	0.23	2.09%	10.99	11.52	289562	32705	6.17%
2025-06-25	10.95	11.02	0.04	0.36%	10.86	11.08	144765	15885	3.09%
2025-06-24	10.56	10.98	0.44	4.17%	10.56	11.25	193706	21257	4.13%
2025-06-23	10.35	10.54	0.08	0.76%	10.31	10.55	81124	8498	1.73%
2025-06-20	10.65	10.46	-0.19	-1.78%	10.46	10.75	74980	7924	1.60%
2025-06-19	10.86	10.65	-0.30	-2.74%	10.63	10.94	94877	10218	2.02%
2025-06-18	10.98	10.95	-0.06	-0.54%	10.90	11.02	64481	7059	1.37%
2025-06-17	11.14	11.01	-0.15	-1.34%	10.97	11.16	93526	10316	1.99%
2025-06-16	10.75	11.16	0.29	2.67%	10.73	11.31	154426	17116	3.29%
2025-06-13	11.11	10.87	-0.28	-2.51%	10.87	11.14	124297	13626	2.65%
2025-06-12	11.25	11.15	-0.15	-1.33%	11.10	11.27	97028	10838	2.07%
2025-06-11	11.35	11.30	-0.04	-0.35%	11.28	11.45	116233	13198	2.48%
2025-06-10	11.24	11.34	0.09	0.80%	11.19	11.46	183892	20813	3.92%
2025-06-09	11.24	11.25	0.06	0.54%	11.21	11.32	98076	11042	2.09%
2025-06-06	11.32	11.19	-0.14	-1.24%	11.13	11.32	97905	10961	2.09%
2025-06-05	11.31	11.33	0.02	0.18%	11.17	11.34	115554	13015	2.46%
2025-06-04	11.43	11.31	-0.11	-0.96%	11.25	11.50	139398	15813	2.97%
2025-06-03	11.39	11.42	-0.22	-1.89%	11.30	11.60	191662	21863	4.08%
2025-05-30	11.30	11.64	0.27	2.37%	11.09	11.88	355977	41054	7.59%
2025-05-29	11.10	11.37	0.29	2.62%	11.08	11.44	145674	16486	3.10%
2025-05-28	11.25	11.08	-0.17	-1.51%	11.05	11.33	108618	12111	2.31%
2025-05-27	11.44	11.25	-0.18	-1.57%	11.16	11.47	112148	12625	2.39%
2025-05-26	11.20	11.43	0.18	1.60%	11.17	11.48	126841	14431	2.70%
2025-05-23	11.60	11.25	-0.33	-2.85%	11.23	11.65	186104	21291	3.97%
2025-05-22	11.97	11.58	-0.39	-3.26%	11.58	11.98	267409	31339	5.70%
2025-05-21	12.24	11.97	-0.23	-1.89%	11.96	12.67	492952	60757	10.51%
2025-05-20	12.14	12.20	-0.20	-1.61%	12.00	12.26	373185	45284	7.95%
2025-05-19	11.68	12.40	0.84	7.27%	11.37	12.43	588086	71136	12.53%
2025-05-16	11.45	11.56	0.06	0.52%	11.45	11.72	100727	11704	2.15%
2025-05-15	11.72	11.50	-0.22	-1.88%	11.49	11.80	113508	13155	2.42%
2025-05-14	11.75	11.72	-0.08	-0.68%	11.67	11.86	123970	14556	2.64%
2025-05-13	12.13	11.80	-0.12	-1.01%	11.76	12.14	158384	18788	3.38%
2025-05-12	11.85	11.92	0.21	1.79%	11.74	12.04	175938	20971	3.75%
2025-05-09	11.93	11.71	-0.29	-2.42%	11.62	12.00	221273	26021	4.72%
2025-05-08	11.72	12.00	0.28	2.39%	11.63	12.20	334174	40000	7.12%
2025-05-07	11.56	11.72	0.30	2.63%	11.56	12.15	374637	44142	7.98%
2025-05-06	11.10	11.42	0.44	4.01%	11.05	11.42	193234	21877	4.12%
2025-04-30	10.79	10.98	0.19	1.76%	10.79	11.04	119470	13107	2.55%
2025-04-29	10.40	10.79	0.16	1.51%	10.40	10.84	158592	17029	3.38%
2025-04-28	11.01	10.63	-0.45	-4.06%	10.63	11.03	197311	21287	4.21%
2025-04-25	11.16	11.08	-0.19	-1.69%	10.99	11.45	260639	29101	5.55%
2025-04-24	11.59	11.27	-0.49	-4.17%	11.16	11.82	383858	43665	8.18%