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
2025-12-16	11.35	11.49	0.10	0.88%	11.01	11.69	241121	27559	5.14%
2025-12-15	11.58	11.39	-0.46	-3.88%	11.35	11.77	245181	28183	5.23%
2025-12-12	11.70	11.85	0.02	0.17%	11.65	12.06	389389	46303	8.30%
2025-12-11	11.43	11.83	0.36	3.14%	11.29	12.62	544975	65246	11.61%
2025-12-10	11.26	11.47	0.10	0.88%	11.26	11.68	233923	26921	4.99%
2025-12-09	11.13	11.37	0.14	1.25%	11.09	11.89	215218	24547	4.59%
2025-12-08	11.03	11.23	0.30	2.74%	11.00	11.57	199668	22595	4.26%
2025-12-05	10.80	10.93	0.10	0.92%	10.67	10.93	92300	10000	1.97%
2025-12-04	10.73	10.83	-0.01	-0.09%	10.73	11.11	94358	10254	2.01%
2025-12-03	11.20	10.84	-0.39	-3.47%	10.79	11.23	188701	20570	4.02%
2025-12-02	11.35	11.23	-0.10	-0.88%	11.20	11.40	91637	10321	1.95%
2025-12-01	11.41	11.33	-0.04	-0.35%	11.31	11.45	89294	10144	1.90%
2025-11-28	11.34	11.37	-0.05	-0.44%	11.21	11.41	115076	13020	2.45%
2025-11-27	11.09	11.42	0.35	3.16%	11.08	11.54	251615	28644	5.36%
2025-11-26	10.92	11.07	0.11	1.00%	10.91	11.27	112916	12562	2.41%
2025-11-25	10.88	10.96	0.08	0.74%	10.88	11.10	101944	11232	2.17%
2025-11-24	10.77	10.88	0.18	1.68%	10.68	10.96	94117	10178	2.01%
2025-11-21	11.13	10.70	-0.49	-4.38%	10.61	11.25	170533	18507	3.63%
2025-11-20	11.39	11.19	-0.27	-2.36%	11.18	11.47	111670	12603	2.38%
2025-11-19	11.40	11.46	0.06	0.53%	11.29	11.62	132813	15139	2.83%
2025-11-18	11.49	11.40	-0.14	-1.21%	11.35	11.58	129351	14772	2.76%
2025-11-17	11.66	11.54	-0.13	-1.11%	11.45	11.66	152692	17613	3.25%
2025-11-14	11.70	11.67	-0.08	-0.68%	11.52	11.83	130336	15240	2.78%
2025-11-13	11.79	11.75	-0.04	-0.34%	11.69	11.85	157613	18531	3.36%
2025-11-12	12.10	11.79	-0.39	-3.20%	11.75	12.11	211062	25077	4.50%
2025-11-11	12.20	12.18	0.08	0.66%	12.17	12.49	294728	36270	6.28%
2025-11-10	12.08	12.10	0.02	0.17%	11.99	12.16	135800	16412	2.89%
2025-11-07	11.87	12.08	0.13	1.09%	11.81	12.37	237020	28426	5.05%
2025-11-06	11.98	11.95	-0.07	-0.58%	11.87	12.04	142953	17079	3.05%
2025-11-05	11.93	12.02	-0.01	-0.08%	11.81	12.10	133875	16104	2.85%
2025-11-04	12.29	12.03	-0.25	-2.04%	12.00	12.32	206998	25014	4.41%
2025-11-03	11.90	12.28	0.38	3.19%	11.86	12.35	312085	38005	6.65%
2025-10-31	11.66	11.90	0.15	1.28%	11.62	12.04	184052	21885	3.92%
2025-10-30	12.05	11.75	-0.31	-2.57%	11.71	12.05	231599	27494	4.94%
2025-10-29	12.03	12.06	0.06	0.50%	11.91	12.09	192571	23104	4.10%
2025-10-28	12.22	12.00	-0.32	-2.60%	11.98	12.30	278926	33750	5.94%
2025-10-27	12.12	12.32	0.04	0.33%	12.04	12.48	355340	43504	7.57%
2025-10-24	12.54	12.28	-0.32	-2.54%	12.28	12.90	372890	46854	7.95%
2025-10-23	12.72	12.60	-0.32	-2.48%	12.26	12.85	358773	44925	7.65%
2025-10-22	12.91	12.92	-0.17	-1.30%	12.81	13.29	365725	47673	7.79%
2025-10-21	12.67	13.09	0.27	2.11%	12.64	13.20	459806	59777	9.80%
2025-10-20	12.64	12.82	0.33	2.64%	12.45	12.98	413704	52723	8.82%
2025-10-17	13.09	12.49	-0.67	-5.09%	12.48	13.32	501996	64625	10.70%
2025-10-16	13.15	13.16	-0.36	-2.66%	13.06	13.46	562013	74192	11.98%
2025-10-15	13.75	13.52	-0.21	-1.53%	13.15	14.05	1217169	164604	25.94%
2025-10-14	12.59	13.73	1.25	10.02%	12.47	13.73	999696	136235	21.31%
2025-10-13	11.79	12.48	0.09	0.73%	11.68	12.55	368715	44982	7.86%
2025-10-10	11.90	12.39	0.47	3.94%	11.83	12.66	493431	60623	10.52%
2025-10-09	11.70	11.92	0.01	0.08%	11.65	12.06	228582	27048	4.87%
2025-09-30	12.00	11.91	-0.06	-0.50%	11.80	12.30	240181	28929	5.12%
2025-09-29	12.09	11.97	-0.27	-2.21%	11.83	12.26	311093	37208	6.63%
2025-09-26	12.00	12.24	0.33	2.77%	11.80	12.65	538704	66480	11.48%
2025-09-25	12.15	11.91	-0.50	-4.03%	11.87	12.30	398020	47989	8.48%
2025-09-24	11.29	12.41	1.13	10.02%	11.13	12.41	496390	59270	10.58%
2025-09-23	11.74	11.28	-0.46	-3.92%	11.12	11.78	212223	24021	4.52%
2025-09-22	11.61	11.74	0.09	0.77%	11.61	11.84	136968	16101	2.92%
2025-09-19	11.84	11.65	-0.26	-2.18%	11.65	11.96	176006	20661	3.75%
2025-09-18	12.30	11.91	-0.50	-4.03%	11.73	12.34	385989	46723	8.23%
2025-09-17	12.50	12.41	-0.22	-1.74%	12.31	12.62	263776	32740	5.62%
2025-09-16	12.60	12.63	-0.10	-0.79%	12.58	12.83	281091	35562	5.99%
2025-09-15	12.30	12.73	0.33	2.66%	12.22	13.02	401914	50642	8.57%
2025-09-12	12.27	12.40	0.04	0.32%	12.17	12.77	342321	42839	7.30%
2025-09-11	12.15	12.36	0.13	1.06%	11.92	12.41	316020	38434	6.73%
2025-09-10	12.37	12.23	-0.05	-0.41%	12.16	12.52	294541	36349	6.28%
2025-09-09	12.90	12.28	-0.77	-5.90%	12.26	12.93	466933	58527	9.95%
2025-09-08	13.25	13.05	-0.05	-0.38%	12.88	13.50	634216	83120	13.52%