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
2025-04-03	11.92	11.87	-0.23	-1.90%	11.82	12.17	134608	16109	2.87%
2025-04-02	12.30	12.10	-0.27	-2.18%	12.05	12.33	169162	20571	3.61%
2025-04-01	12.30	12.37	-0.04	-0.32%	12.29	12.81	202344	25282	4.31%
2025-03-31	12.18	12.41	0.31	2.56%	12.18	12.99	334303	41976	7.12%
2025-03-28	12.40	12.10	-0.31	-2.50%	12.08	12.47	131556	16067	2.80%
2025-03-27	12.43	12.41	-0.04	-0.32%	12.26	12.53	122772	15248	2.62%
2025-03-26	12.33	12.45	0.09	0.73%	12.29	12.55	125840	15660	2.68%
2025-03-25	12.47	12.36	-0.11	-0.88%	12.30	12.71	147001	18377	3.13%
2025-03-24	12.80	12.47	-0.42	-3.26%	12.12	12.89	216488	26932	4.61%
2025-03-21	13.21	12.89	-0.42	-3.16%	12.80	13.23	228742	29677	4.87%
2025-03-20	13.22	13.31	0.08	0.60%	13.12	13.53	185207	24720	3.95%
2025-03-19	13.35	13.23	-0.18	-1.34%	13.19	13.43	143086	19017	3.05%
2025-03-18	13.48	13.41	0.04	0.30%	13.30	13.50	156296	20943	3.33%
2025-03-17	13.33	13.37	0.05	0.38%	13.30	13.57	178857	24012	3.81%
2025-03-14	13.06	13.32	0.25	1.91%	13.01	13.39	222940	29501	4.75%
2025-03-13	13.88	13.07	-0.87	-6.24%	13.04	13.88	368630	49231	7.86%
2025-03-12	13.86	13.94	0.22	1.60%	13.71	14.16	300095	41641	6.40%
2025-03-11	13.47	13.72	-0.02	-0.15%	13.41	13.78	215458	29307	4.59%
2025-03-10	14.02	13.74	-0.40	-2.83%	13.72	14.05	277994	38468	5.92%
2025-03-07	14.01	14.14	-0.05	-0.35%	13.96	14.60	489742	70012	10.44%
2025-03-06	13.91	14.19	0.30	2.16%	13.86	14.31	441676	62298	9.41%
2025-03-05	13.81	13.89	0.01	0.07%	13.65	14.06	319971	44270	6.82%
2025-03-04	13.50	13.88	0.10	0.73%	13.48	13.90	268432	37100	5.72%
2025-03-03	13.75	13.78	0.08	0.58%	13.40	14.08	391616	54022	8.35%
2025-02-28	14.43	13.70	-0.73	-5.06%	13.63	14.50	487855	68252	10.40%
2025-02-27	15.06	14.43	-0.62	-4.12%	14.10	15.12	625696	90976	13.33%
2025-02-26	15.22	15.05	-0.25	-1.63%	14.81	15.30	656806	98498	14.00%
2025-02-25	14.88	15.30	-0.26	-1.67%	14.78	15.92	867700	133499	18.49%
2025-02-24	15.74	15.56	0.07	0.45%	15.53	17.04	1277339	206911	27.22%
2025-02-21	15.06	15.49	0.18	1.18%	14.95	15.65	857694	131485	18.28%
2025-02-20	14.80	15.31	0.32	2.13%	14.78	15.74	827767	126834	17.64%
2025-02-19	14.59	14.99	0.06	0.40%	14.50	15.42	842490	126828	17.96%
2025-02-18	15.45	14.93	-0.87	-5.51%	14.89	15.90	1029984	156566	21.95%
2025-02-17	14.47	15.80	0.36	2.33%	14.21	16.89	1805972	281412	38.49%
2025-02-14	14.18	15.44	1.40	9.97%	13.23	15.44	1724425	246764	36.75%
2025-02-13	14.61	14.04	0.51	3.77%	13.60	14.88	849766	123039	18.11%
2025-02-12	12.24	13.53	1.23	10.00%	12.24	13.53	873731	116198	18.62%
2025-02-11	12.43	12.30	-0.12	-0.97%	12.18	12.80	475832	59153	10.14%
2025-02-10	12.09	12.42	0.32	2.64%	12.09	12.46	385412	47437	8.21%
2025-02-07	11.94	12.10	0.13	1.09%	11.81	12.35	449582	54609	9.58%
2025-02-06	11.36	11.97	0.54	4.72%	11.30	11.99	398667	47007	8.50%
2025-02-05	11.16	11.43	0.42	3.81%	11.09	11.54	271024	30770	5.78%
2025-01-27	11.39	11.01	-0.35	-3.08%	11.00	11.48	196370	21902	4.19%
2025-01-24	11.39	11.36	-0.01	-0.09%	11.17	11.45	248350	28083	5.29%
2025-01-23	11.55	11.37	0.02	0.18%	11.37	12.15	390964	46010	8.33%
2025-01-22	11.70	11.35	-0.45	-3.81%	11.30	11.73	266280	30536	5.67%
2025-01-21	11.89	11.80	-0.04	-0.34%	11.64	12.05	296222	34970	6.31%
2025-01-20	11.80	11.84	-0.08	-0.67%	11.61	11.98	331142	39027	7.06%
2025-01-17	12.19	11.92	-0.27	-2.21%	11.88	12.22	303072	36330	6.46%
2025-01-16	12.50	12.19	-0.37	-2.95%	12.00	12.65	670206	82432	14.28%
2025-01-15	11.43	12.56	1.14	9.98%	11.30	12.56	479682	57282	10.22%
2025-01-14	10.70	11.42	0.84	7.94%	10.60	11.51	402713	44894	8.58%
2025-01-13	10.43	10.58	-0.15	-1.40%	10.28	10.75	205623	21636	4.38%
2025-01-10	11.15	10.73	-0.40	-3.59%	10.72	11.39	341901	37872	7.29%
2025-01-09	10.89	11.13	0.24	2.20%	10.86	11.31	345294	38378	7.36%
2025-01-08	10.81	10.89	0.03	0.28%	10.40	10.99	293482	31535	6.25%
2025-01-07	10.75	10.86	0.26	2.45%	10.58	10.86	258462	27708	5.51%
2025-01-06	10.70	10.60	-0.29	-2.66%	10.40	10.98	281066	30091	5.99%
2025-01-03	11.98	10.89	-0.93	-7.87%	10.82	11.99	411220	46039	8.76%
2025-01-02	12.31	11.82	-0.76	-6.04%	11.66	12.45	407054	49038	8.68%
2024-12-31	13.54	12.58	-1.14	-8.31%	12.52	13.59	460940	60030	9.82%
2024-12-30	14.10	13.72	-0.57	-3.99%	13.71	14.50	382049	53788	8.14%
2024-12-27	14.35	14.29	0.08	0.56%	14.06	14.88	492070	70930	10.49%
2024-12-26	14.28	14.21	-0.35	-2.40%	14.12	14.67	500962	71959	10.68%
2024-12-25	13.80	14.56	0.42	2.97%	13.44	15.00	787195	112592	16.78%