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
2025-08-01	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%
2025-06-06	10.73	10.64	-0.06	-0.56%	10.62	10.81	434736	46453	0.31%
2025-06-05	10.85	10.70	-0.14	-1.29%	10.67	10.92	502836	53997	0.35%
2025-06-04	11.02	10.84	-0.18	-1.63%	10.84	11.12	638627	69759	0.45%
2025-06-03	10.60	11.02	0.44	4.16%	10.60	11.14	1231543	134543	0.87%
2025-05-30	10.59	10.58	-0.01	-0.09%	10.58	10.71	780700	83132	0.55%
2025-05-29	10.52	10.59	0.04	0.38%	10.44	10.62	621215	65447	0.44%
2025-05-28	10.76	10.55	-0.20	-1.86%	10.50	10.79	904830	95703	0.64%
2025-05-27	10.77	10.75	-0.03	-0.28%	10.70	10.87	793914	85581	0.56%
2025-05-26	10.88	10.78	-0.17	-1.55%	10.70	10.96	771699	83419	0.54%
2025-05-23	11.24	10.95	-0.28	-2.49%	10.93	11.28	914921	101258	0.64%
2025-05-22	11.11	11.23	0.16	1.45%	11.03	11.33	696905	78104	0.49%
2025-05-21	11.02	11.07	0.07	0.64%	10.98	11.16	405278	44902	0.29%
2025-05-20	11.10	11.00	-0.06	-0.54%	10.97	11.20	454513	50251	0.32%
2025-05-19	11.09	11.06	0.05	0.45%	11.04	11.28	454160	50636	0.32%
2025-05-16	11.06	11.01	-0.03	-0.27%	10.86	11.09	414508	45469	0.29%
2025-05-15	11.13	11.04	-0.09	-0.81%	11.04	11.20	383079	42513	0.27%
2025-05-14	11.04	11.13	0.08	0.72%	10.98	11.22	533003	59140	0.38%
2025-05-13	10.67	11.05	0.40	3.76%	10.60	11.08	757384	82709	0.53%
2025-05-12	10.62	10.65	0.00	0.00%	10.49	10.79	536536	57292	0.38%
2025-05-09	10.41	10.65	0.21	2.01%	10.41	10.65	482454	51079	0.34%
2025-05-08	10.40	10.44	0.00	0.00%	10.33	10.50	352341	36726	0.25%
2025-05-07	10.38	10.44	0.10	0.97%	10.30	10.48	410966	42806	0.29%
2025-05-06	10.39	10.34	-0.04	-0.39%	10.20	10.40	448253	46144	0.32%
2025-04-30	10.56	10.38	-0.18	-1.70%	10.33	10.59	441255	45885	0.31%
2025-04-29	10.61	10.56	-0.04	-0.38%	10.52	10.68	412927	43708	0.29%
2025-04-28	10.46	10.60	0.15	1.44%	10.41	10.65	601614	63661	0.42%
2025-04-25	10.54	10.45	-0.12	-1.14%	10.32	10.56	646528	67183	0.46%
2025-04-24	10.37	10.57	0.18	1.73%	10.37	10.61	368458	38789	0.26%