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
2025-09-15	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%
2025-09-05	12.51	13.10	0.43	3.39%	12.40	13.20	724467	94189	15.44%
2025-09-04	12.50	12.67	-0.08	-0.63%	12.01	13.18	673048	85722	14.34%
2025-09-03	12.48	12.75	0.31	2.49%	12.23	13.21	836774	106794	17.83%
2025-09-02	12.03	12.44	0.37	3.07%	11.64	12.48	552749	67284	11.78%
2025-09-01	12.14	12.07	-0.09	-0.74%	11.97	12.22	283365	34227	6.04%
2025-08-29	11.60	12.16	0.49	4.20%	11.44	12.57	555298	67207	11.83%
2025-08-28	11.59	11.67	-0.03	-0.26%	11.28	11.79	280499	32482	5.98%
2025-08-27	12.00	11.70	-0.39	-3.23%	11.70	12.24	428331	51401	9.13%
2025-08-26	11.77	12.09	0.32	2.72%	11.59	12.38	515639	61929	10.99%
2025-08-25	11.85	11.77	-0.07	-0.59%	11.68	11.88	297795	35013	6.35%
2025-08-22	11.53	11.84	0.31	2.69%	11.45	11.99	418352	49091	8.92%
2025-08-21	11.67	11.53	-0.13	-1.11%	11.45	11.73	186523	21621	3.98%
2025-08-20	11.52	11.66	-0.01	-0.09%	11.50	11.67	211956	24586	4.52%
2025-08-19	11.46	11.67	0.21	1.83%	11.35	11.88	421689	48952	8.99%
2025-08-18	11.38	11.46	0.05	0.44%	11.32	11.56	249997	28625	5.33%
2025-08-15	11.12	11.41	0.30	2.70%	11.12	11.45	192525	21744	4.10%
2025-08-14	11.33	11.11	-0.22	-1.94%	11.06	11.34	175597	19648	3.74%
2025-08-13	11.35	11.33	-0.02	-0.18%	11.27	11.40	133671	15124	2.85%
2025-08-12	11.40	11.35	-0.05	-0.44%	11.26	11.41	128638	14559	2.74%
2025-08-11	11.37	11.40	-0.04	-0.35%	11.34	11.47	132235	15070	2.82%
2025-08-08	11.33	11.44	0.13	1.15%	11.27	11.52	224266	25613	4.78%
2025-08-07	11.40	11.31	-0.08	-0.70%	11.30	11.49	133238	15138	2.84%
2025-08-06	11.30	11.39	0.02	0.18%	11.28	11.44	129121	14685	2.75%
2025-08-05	11.30	11.37	0.08	0.71%	11.25	11.42	127130	14393	2.71%
2025-08-04	11.09	11.29	0.17	1.53%	11.04	11.33	118944	13373	2.53%
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%