上海临港 (600848) - 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
2026-05-07	9.11	9.02	-0.13	-1.42%	8.99	9.14	137200	12378	0.57%
2026-05-06	9.01	9.15	0.17	1.89%	8.97	9.19	161719	14717	0.68%
2026-04-30	9.00	8.98	-0.06	-0.66%	8.94	9.11	105828	9529	0.44%
2026-04-29	8.99	9.04	0.04	0.44%	8.96	9.12	93349	8428	0.39%
2026-04-28	9.03	9.00	-0.03	-0.33%	8.94	9.10	91346	8227	0.38%
2026-04-27	9.08	9.03	-0.07	-0.77%	9.00	9.15	91545	8277	0.38%
2026-04-24	9.16	9.10	-0.09	-0.98%	9.10	9.24	85297	7792	0.36%
2026-04-23	9.30	9.19	-0.10	-1.08%	9.15	9.30	82179	7566	0.34%
2026-04-22	9.15	9.29	0.10	1.09%	9.14	9.30	95040	8771	0.40%
2026-04-21	9.31	9.19	-0.14	-1.50%	9.10	9.36	168473	15482	0.70%
2026-04-20	9.52	9.33	-0.20	-2.10%	9.28	9.52	239094	22347	1.00%
2026-04-17	9.41	9.53	0.11	1.17%	9.39	9.76	229911	22019	0.96%
2026-04-16	9.43	9.42	-0.02	-0.21%	9.35	9.56	173874	16387	0.73%
2026-04-15	9.54	9.44	-0.11	-1.15%	9.40	9.68	174385	16545	0.73%
2026-04-14	9.88	9.55	-0.41	-4.12%	9.38	10.01	385857	36856	1.61%
2026-04-13	9.89	9.96	0.06	0.61%	9.69	10.03	167410	16523	0.70%
2026-04-10	9.72	9.90	0.23	2.38%	9.70	10.03	93655	9287	0.39%
2026-04-09	9.94	9.67	-0.34	-3.40%	9.60	10.03	138123	13506	0.58%
2026-04-08	9.70	10.01	0.49	5.15%	9.70	10.02	139539	13821	0.58%
2026-04-07	9.70	9.52	-0.36	-3.64%	9.30	9.71	125642	11892	0.52%
2026-04-03	10.00	9.88	-0.11	-1.10%	9.80	10.04	49424	4876	0.21%
2026-04-02	10.20	9.99	-0.26	-2.54%	9.90	10.20	93620	9376	0.39%
2026-04-01	10.08	10.25	0.27	2.71%	10.06	10.28	104029	10580	0.43%
2026-03-31	10.00	9.98	-0.03	-0.30%	9.97	10.20	63739	6418	0.27%
2026-03-30	9.88	10.01	0.01	0.10%	9.80	10.12	94983	9474	0.40%
2026-03-27	9.85	10.00	0.09	0.91%	9.83	10.02	60409	6006	0.25%
2026-03-26	10.01	9.91	-0.09	-0.90%	9.88	10.12	68897	6881	0.29%
2026-03-25	9.96	10.00	0.06	0.60%	9.81	10.05	76698	7651	0.32%
2026-03-24	9.81	9.94	0.20	2.05%	9.74	9.94	88732	8738	0.37%
2026-03-23	10.02	9.74	-0.40	-3.94%	9.62	10.03	141492	13884	0.59%
2026-03-20	10.18	10.14	-0.05	-0.49%	10.14	10.34	83845	8587	0.35%
2026-03-19	10.35	10.19	-0.23	-2.21%	10.16	10.42	96956	9961	0.41%
2026-03-18	10.53	10.42	-0.12	-1.14%	10.35	10.60	80499	8398	0.34%
2026-03-17	10.57	10.54	0.03	0.29%	10.54	10.75	89306	9504	0.37%
2026-03-16	10.59	10.51	-0.09	-0.85%	10.44	10.62	84789	8907	0.35%
2026-03-13	10.60	10.60	-0.02	-0.19%	10.57	10.79	84912	9085	0.35%
2026-03-12	10.70	10.62	-0.09	-0.84%	10.56	10.74	64031	6815	0.27%
2026-03-11	10.73	10.71	-0.01	-0.09%	10.66	10.77	63420	6797	0.26%
2026-03-10	10.69	10.72	0.14	1.32%	10.66	10.78	68812	7370	0.29%
2026-03-09	10.66	10.58	-0.21	-1.95%	10.42	10.70	128419	13567	0.54%
2026-03-06	10.69	10.79	0.10	0.94%	10.62	10.81	65121	7011	0.27%
2026-03-05	10.79	10.69	0.05	0.47%	10.61	10.80	80073	8585	0.33%
2026-03-04	10.78	10.64	-0.22	-2.03%	10.57	10.90	103694	11101	0.43%
2026-03-03	11.14	10.86	-0.31	-2.78%	10.80	11.25	148762	16334	0.62%
2026-03-02	11.20	11.17	-0.15	-1.33%	11.15	11.41	148627	16695	0.62%
2026-02-27	11.35	11.32	-0.04	-0.35%	11.24	11.36	109368	12356	0.46%
2026-02-26	11.78	11.36	-0.34	-2.91%	11.31	12.00	215547	24790	0.90%
2026-02-25	11.57	11.70	0.18	1.56%	11.53	11.78	139545	16321	0.58%
2026-02-24	11.59	11.52	0.09	0.79%	11.48	11.65	82727	9540	0.35%
2026-02-13	11.53	11.43	-0.06	-0.52%	11.41	11.75	102060	11815	0.43%
2026-02-12	11.57	11.49	-0.08	-0.69%	11.45	11.63	75034	8649	0.31%
2026-02-11	11.46	11.57	0.14	1.22%	11.42	11.63	84301	9737	0.35%
2026-02-10	11.50	11.43	-0.07	-0.61%	11.36	11.52	63264	7234	0.26%
2026-02-09	11.41	11.50	0.16	1.41%	11.40	11.53	81947	9406	0.34%
2026-02-06	11.36	11.34	-0.13	-1.13%	11.29	11.50	88125	10048	0.37%
2026-02-05	11.48	11.47	-0.02	-0.17%	11.28	11.53	107431	12262	0.45%
2026-02-04	11.38	11.49	0.11	0.97%	11.25	11.51	114577	13090	0.48%
2026-02-03	11.19	11.38	0.29	2.61%	11.17	11.42	138549	15657	0.58%
2026-02-02	11.70	11.09	-0.65	-5.54%	11.06	11.70	241073	27439	1.01%
2026-01-30	11.96	11.74	-0.21	-1.76%	11.53	12.05	170313	20036	0.71%
2026-01-29	11.92	11.95	0.00	0.00%	11.71	12.19	181797	21790	0.76%
2026-01-28	11.72	11.95	0.23	1.96%	11.66	12.04	172774	20523	0.72%
2026-01-27	11.88	11.72	-0.12	-1.01%	11.45	11.96	177217	20635	0.74%