致敬每一个财富自由的梦想,祝大家早日进化为游资

上海临港 (600848) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 9.22 9.18 -0.06 -0.65% 9.16 9.29 65200 6009 0.27%
2025-07-31 9.48 9.24 -0.26 -2.74% 9.21 9.49 110364 10277 0.46%
2025-07-30 9.69 9.50 -0.16 -1.66% 9.49 9.71 114510 10974 0.48%
2025-07-29 9.79 9.86 0.04 0.41% 9.79 9.98 139281 13721 0.58%
2025-07-28 9.58 9.82 0.27 2.83% 9.48 9.88 212638 20686 0.89%
2025-07-25 9.55 9.55 0.03 0.32% 9.47 9.57 74884 7139 0.31%
2025-07-24 9.47 9.52 0.05 0.53% 9.43 9.54 72629 6898 0.30%
2025-07-23 9.55 9.47 -0.06 -0.63% 9.46 9.60 92818 8850 0.39%
2025-07-22 9.39 9.53 0.15 1.60% 9.39 9.55 116588 11064 0.49%
2025-07-21 9.32 9.38 0.05 0.54% 9.27 9.43 85844 8055 0.36%
2025-07-18 9.29 9.33 0.07 0.76% 9.24 9.33 60850 5644 0.25%
2025-07-17 9.37 9.26 -0.11 -1.17% 9.23 9.37 81262 7530 0.34%
2025-07-16 9.28 9.37 0.10 1.08% 9.27 9.39 98654 9200 0.41%
2025-07-15 9.26 9.27 0.02 0.22% 9.13 9.29 103214 9510 0.43%
2025-07-14 9.27 9.25 -0.08 -0.86% 9.23 9.34 85018 7886 0.36%
2025-07-11 9.28 9.33 0.09 0.97% 9.26 9.39 140072 13062 0.59%
2025-07-10 9.13 9.24 0.09 0.98% 9.12 9.27 119451 11001 0.50%
2025-07-09 9.15 9.15 0.01 0.11% 9.12 9.16 64322 5881 0.27%
2025-07-08 9.11 9.14 0.02 0.22% 9.11 9.14 70518 6437 0.29%
2025-07-07 9.07 9.12 0.03 0.33% 9.05 9.14 47964 4370 0.20%
2025-07-04 9.16 9.09 -0.02 -0.22% 9.09 9.16 52295 4765 0.22%
2025-07-03 9.13 9.11 -0.01 -0.11% 9.09 9.14 38790 3534 0.16%
2025-07-02 9.11 9.12 0.01 0.11% 9.05 9.12 65625 5965 0.27%
2025-07-01 9.05 9.11 0.04 0.44% 9.03 9.17 68450 6211 0.29%
2025-06-30 9.10 9.07 -0.04 -0.44% 9.05 9.15 81384 7384 0.34%
2025-06-27 9.19 9.11 0.07 0.77% 9.10 9.25 152404 14000 0.64%
2025-06-26 9.08 9.04 -0.05 -0.55% 9.04 9.12 55483 5034 0.23%
2025-06-25 9.00 9.09 0.10 1.11% 8.96 9.10 94705 8556 0.40%
2025-06-24 8.92 8.99 0.07 0.78% 8.90 9.01 58070 5213 0.24%
2025-06-23 8.94 8.92 -0.02 -0.22% 8.83 8.94 64862 5755 0.27%
2025-06-20 8.90 8.94 0.02 0.22% 8.87 8.99 70762 6326 0.30%
2025-06-19 9.12 8.92 -0.24 -2.62% 8.90 9.28 146818 13260 0.61%
2025-06-18 9.06 9.16 0.11 1.22% 9.02 9.49 189182 17392 0.79%
2025-06-17 9.08 9.05 -0.02 -0.22% 9.02 9.08 34966 3161 0.15%
2025-06-16 9.01 9.07 0.06 0.67% 9.00 9.08 53227 4816 0.22%
2025-06-13 8.99 9.01 -0.01 -0.11% 8.98 9.07 53850 4857 0.22%
2025-06-12 9.02 9.02 0.00 0.00% 8.98 9.05 32825 2957 0.14%
2025-06-11 8.99 9.02 0.03 0.33% 8.98 9.07 44516 4024 0.19%
2025-06-10 9.06 8.99 -0.06 -0.66% 8.94 9.07 47532 4285 0.20%
2025-06-09 9.06 9.05 -0.01 -0.11% 9.04 9.08 49380 4472 0.21%
2025-06-06 9.05 9.06 0.02 0.22% 9.03 9.08 31538 2853 0.13%
2025-06-05 9.05 9.04 -0.01 -0.11% 9.02 9.07 33217 3003 0.14%
2025-06-04 9.01 9.05 0.04 0.44% 8.98 9.07 52881 4776 0.22%
2025-06-03 9.00 9.01 0.00 0.00% 8.95 9.03 44812 4032 0.19%
2025-05-30 8.97 9.01 0.03 0.33% 8.95 9.04 55572 5003 0.23%
2025-05-29 8.94 8.98 0.03 0.34% 8.93 9.01 43437 3904 0.18%
2025-05-28 8.98 8.95 -0.02 -0.22% 8.92 8.99 33448 2993 0.14%
2025-05-27 8.93 8.97 0.05 0.56% 8.89 8.98 34748 3104 0.15%
2025-05-26 8.92 8.92 0.00 0.00% 8.88 8.94 40511 3610 0.17%
2025-05-23 9.02 8.92 -0.08 -0.89% 8.92 9.03 45233 4063 0.19%
2025-05-22 9.03 9.00 -0.04 -0.44% 8.95 9.03 51562 4634 0.22%
2025-05-21 9.06 9.04 -0.02 -0.22% 9.02 9.06 38978 3521 0.16%
2025-05-20 9.08 9.06 -0.01 -0.11% 9.02 9.08 80740 7303 0.34%
2025-05-19 9.03 9.07 0.04 0.44% 9.02 9.11 59727 5419 0.25%
2025-05-16 9.04 9.03 0.00 0.00% 8.98 9.06 60247 5431 0.25%
2025-05-15 9.12 9.03 -0.09 -0.99% 9.03 9.14 64826 5880 0.27%
2025-05-14 9.09 9.12 0.03 0.33% 9.04 9.16 80916 7362 0.34%
2025-05-13 9.13 9.09 0.02 0.22% 9.07 9.15 79744 7256 0.33%
2025-05-12 9.12 9.07 -0.01 -0.11% 9.03 9.13 84066 7629 0.35%
2025-05-09 9.15 9.08 -0.06 -0.66% 9.05 9.16 69671 6333 0.29%
2025-05-08 9.10 9.14 0.01 0.11% 9.06 9.18 88265 8068 0.37%
2025-05-07 9.17 9.13 0.05 0.55% 9.08 9.28 147768 13527 0.62%
2025-05-06 9.15 9.08 -0.01 -0.11% 9.00 9.16 179464 16225 0.75%
2025-04-30 9.22 9.09 -0.05 -0.55% 9.08 9.23 118350 10810 0.49%
2025-04-29 9.42 9.14 -0.34 -3.59% 9.09 9.46 152760 13990 0.64%
2025-04-28 9.76 9.48 -0.37 -3.76% 9.42 9.83 135927 12959 0.57%
2025-04-25 9.89 9.85 -0.01 -0.10% 9.82 9.97 88009 8710 0.37%
2025-04-24 9.85 9.86 0.00 0.00% 9.72 9.94 74719 7342 0.31%