上海银行 (601229) - 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
2025-09-16	9.27	9.25	-0.02	-0.22%	9.21	9.31	544412	50414	0.38%
2025-09-15	9.30	9.27	-0.04	-0.43%	9.21	9.31	542240	50237	0.38%
2025-09-12	9.41	9.31	-0.11	-1.17%	9.28	9.43	917745	85779	0.65%
2025-09-11	9.40	9.42	0.02	0.21%	9.32	9.45	762234	71379	0.54%
2025-09-10	9.39	9.40	0.00	0.00%	9.35	9.49	711467	67000	0.50%
2025-09-09	9.34	9.40	0.06	0.64%	9.32	9.40	538868	50434	0.38%
2025-09-08	9.37	9.34	-0.06	-0.64%	9.34	9.43	613904	57537	0.43%
2025-09-05	9.48	9.40	-0.10	-1.05%	9.32	9.49	795362	74625	0.56%
2025-09-04	9.52	9.50	-0.04	-0.42%	9.31	9.53	843119	79388	0.59%
2025-09-03	9.64	9.54	-0.10	-1.04%	9.49	9.67	705739	67465	0.50%
2025-09-02	9.48	9.64	0.16	1.69%	9.45	9.67	928957	89059	0.65%
2025-09-01	9.59	9.48	-0.06	-0.63%	9.44	9.69	1483622	141560	1.04%
2025-08-29	9.72	9.54	-0.10	-1.04%	9.52	9.93	1691955	164273	1.19%
2025-08-28	9.59	9.64	0.04	0.42%	9.54	9.72	653008	62941	0.46%
2025-08-27	9.77	9.60	-0.18	-1.84%	9.58	9.79	949583	91815	0.67%
2025-08-26	9.95	9.78	-0.17	-1.71%	9.78	9.97	778106	76549	0.55%
2025-08-25	9.88	9.95	0.04	0.40%	9.81	9.98	614605	60883	0.43%
2025-08-22	9.99	9.91	-0.08	-0.80%	9.84	10.00	635215	62837	0.45%
2025-08-21	9.98	9.99	0.01	0.10%	9.92	10.01	456698	45563	0.32%
2025-08-20	9.97	9.98	0.01	0.10%	9.92	10.09	461478	46198	0.32%
2025-08-19	9.97	9.97	0.00	0.00%	9.91	10.02	394766	39348	0.28%
2025-08-18	9.99	9.97	-0.02	-0.20%	9.90	10.02	464762	46327	0.33%
2025-08-15	10.16	9.99	-0.16	-1.58%	9.87	10.18	868458	86389	0.61%
2025-08-14	10.19	10.15	-0.04	-0.39%	10.15	10.24	422625	43009	0.30%
2025-08-13	10.35	10.19	-0.12	-1.16%	10.18	10.36	543575	55653	0.38%
2025-08-12	10.33	10.31	-0.02	-0.19%	10.30	10.45	402631	41752	0.28%
2025-08-11	10.45	10.33	-0.13	-1.24%	10.33	10.48	383130	39740	0.27%
2025-08-08	10.50	10.46	-0.01	-0.10%	10.44	10.56	283172	29677	0.20%
2025-08-07	10.50	10.47	-0.03	-0.29%	10.42	10.55	345677	36282	0.24%
2025-08-06	10.49	10.50	0.01	0.10%	10.48	10.63	490446	51682	0.35%
2025-08-05	10.29	10.49	0.21	2.04%	10.24	10.50	625077	65015	0.44%
2025-08-04	10.21	10.28	0.01	0.10%	10.21	10.36	460842	47408	0.32%
2025-08-01	10.22	10.27	0.04	0.39%	10.13	10.34	497683	50977	0.35%
2025-07-31	10.36	10.23	-0.13	-1.25%	10.15	10.40	725595	74078	0.51%
2025-07-30	10.36	10.36	0.04	0.39%	10.30	10.43	569064	59014	0.40%
2025-07-29	10.51	10.32	-0.20	-1.90%	10.30	10.57	601578	62638	0.42%
2025-07-28	10.45	10.52	0.12	1.15%	10.42	10.63	668421	70427	0.47%
2025-07-25	10.44	10.40	-0.04	-0.38%	10.38	10.48	539700	56250	0.38%
2025-07-24	10.73	10.44	-0.25	-2.34%	10.41	10.73	879487	92369	0.62%
2025-07-23	10.70	10.69	-0.03	-0.28%	10.68	10.82	590985	63531	0.42%
2025-07-22	10.84	10.72	-0.15	-1.38%	10.63	10.87	713116	76486	0.50%
2025-07-21	11.02	10.87	-0.16	-1.45%	10.85	11.04	533735	58094	0.38%
2025-07-18	10.87	11.03	0.18	1.66%	10.83	11.04	589754	64690	0.42%
2025-07-17	10.89	10.85	-0.05	-0.46%	10.84	10.94	297623	32376	0.21%
2025-07-16	10.90	10.90	-0.02	-0.18%	10.78	10.98	506364	54965	0.36%
2025-07-15	11.04	10.92	-0.09	-0.82%	10.91	11.14	569936	62794	0.40%
2025-07-14	10.93	11.01	0.10	0.92%	10.93	11.14	689995	76323	0.49%
2025-07-11	11.21	10.91	-0.27	-2.42%	10.91	11.26	1017900	112897	0.72%
2025-07-10	11.21	11.18	-0.05	-0.45%	11.18	11.27	759648	85258	0.53%
2025-07-09	11.20	11.23	0.01	0.09%	11.18	11.38	472531	53303	0.33%
2025-07-08	11.33	11.22	-0.16	-1.41%	11.20	11.41	533837	60068	0.38%
2025-07-07	11.43	11.38	-0.05	-0.44%	11.16	11.47	699332	79125	0.49%
2025-07-04	11.16	11.43	0.27	2.42%	11.16	11.45	912984	103693	0.64%
2025-07-03	11.05	11.16	0.13	1.18%	10.96	11.17	680393	75572	0.48%
2025-07-02	10.77	11.03	0.31	2.89%	10.74	11.10	855595	93720	0.60%
2025-07-01	10.65	10.72	0.11	1.04%	10.62	10.79	498920	53462	0.35%
2025-06-30	10.59	10.61	-0.02	-0.19%	10.51	10.66	518132	54794	0.36%
2025-06-27	10.92	10.63	-0.30	-2.74%	10.61	11.10	916407	99349	0.65%
2025-06-26	10.85	10.93	0.08	0.74%	10.72	10.96	617643	66968	0.43%
2025-06-25	10.80	10.85	0.00	0.00%	10.76	10.92	513794	55725	0.36%
2025-06-24	10.95	10.85	-0.16	-1.45%	10.76	11.01	823883	89726	0.58%
2025-06-23	10.93	11.01	0.03	0.27%	10.76	11.08	659446	72214	0.46%
2025-06-20	10.81	10.98	0.13	1.20%	10.75	10.98	575198	62703	0.40%
2025-06-19	10.75	10.85	0.13	1.21%	10.62	10.87	622448	66996	0.44%
2025-06-18	10.44	10.72	0.30	2.88%	10.41	10.74	851043	90518	0.60%
2025-06-17	10.45	10.42	-0.05	-0.48%	10.42	10.52	385144	40278	0.27%
2025-06-16	10.38	10.47	0.07	0.67%	10.32	10.50	406471	42356	0.29%
2025-06-13	10.58	10.40	-0.18	-1.70%	10.37	10.59	667659	69720	0.47%
2025-06-12	10.50	10.58	0.13	1.24%	10.45	10.58	551036	58007	0.39%
2025-06-11	10.65	10.67	0.04	0.38%	10.52	10.69	634160	67282	0.45%
2025-06-10	10.64	10.63	-0.01	-0.09%	10.58	10.78	651666	69548	0.46%
2025-06-09	10.66	10.64	0.00	0.00%	10.51	10.69	543419	57584	0.38%