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
2026-03-20	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%
2026-01-26	12.37	11.84	-0.50	-4.05%	11.83	12.39	236069	28360	0.99%
2026-01-23	12.12	12.34	0.24	1.98%	12.05	12.36	179597	21974	0.75%
2026-01-22	12.14	12.10	-0.03	-0.25%	12.06	12.28	106083	12845	0.44%
2026-01-21	11.98	12.13	0.04	0.33%	11.96	12.30	178231	21636	0.74%
2026-01-20	11.93	12.09	0.14	1.17%	11.83	12.13	185196	22176	0.77%
2026-01-19	12.06	11.95	-0.10	-0.83%	11.94	12.14	160778	19308	0.67%
2026-01-16	12.17	12.05	-0.04	-0.33%	11.96	12.17	145524	17506	0.61%
2026-01-15	12.04	12.09	-0.01	-0.08%	11.93	12.16	146450	17644	0.61%
2026-01-14	12.12	12.10	0.01	0.08%	11.91	12.51	299976	36664	1.25%
2026-01-13	12.42	12.09	-0.16	-1.31%	12.01	12.42	234312	28418	0.98%
2026-01-12	12.36	12.25	-0.07	-0.57%	12.16	12.46	309994	38001	1.29%
2026-01-09	12.02	12.32	0.30	2.50%	11.99	12.60	291423	36018	1.22%
2026-01-08	11.93	12.02	0.05	0.42%	11.88	12.24	266305	32163	1.11%
2026-01-07	11.75	11.97	0.24	2.05%	11.72	12.09	301370	35809	1.26%
2026-01-06	11.63	11.73	0.25	2.18%	11.50	11.92	372667	43913	1.56%
2026-01-05	11.68	11.48	-0.22	-1.88%	11.18	11.68	408904	46416	1.71%
2025-12-31	11.55	11.70	0.17	1.47%	11.20	11.95	276119	31862	1.15%
2025-12-30	11.71	11.53	-0.27	-2.29%	11.48	11.74	161108	18606	0.67%
2025-12-29	11.99	11.80	-0.14	-1.17%	11.76	12.25	195478	23413	0.82%
2025-12-26	11.99	11.94	-0.02	-0.17%	11.88	12.24	194683	23431	0.81%
2025-12-25	11.65	11.96	0.36	3.10%	11.61	12.24	263275	31528	1.10%
2025-12-24	11.46	11.60	0.12	1.05%	11.41	11.71	112228	13005	0.47%
2025-12-23	11.40	11.48	0.02	0.17%	11.40	11.58	125025	14372	0.52%
2025-12-22	11.45	11.46	0.13	1.15%	11.35	11.59	129570	14904	0.54%
2025-12-19	11.25	11.33	0.04	0.35%	11.19	11.48	117796	13357	0.49%
2025-12-18	11.36	11.29	-0.08	-0.70%	11.26	11.74	192671	22151	0.80%
2025-12-17	11.20	11.37	0.21	1.88%	10.98	11.37	168956	18861	0.71%
2025-12-16	11.95	11.16	-0.65	-5.50%	11.13	12.09	276104	31467	1.15%
2025-12-15	11.47	11.81	0.34	2.96%	11.41	12.04	227620	26891	0.95%
2025-12-12	11.45	11.47	0.06	0.53%	11.32	11.63	181046	20824	0.76%