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
2025-10-31	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%
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%