上海电影 (601595) - 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
2026-08-20	16.30	16.42	0.29	1.80%	16.10	16.57	42313	6925	0.94%
2026-08-19	16.80	16.13	-0.69	-4.10%	16.09	16.80	53498	8726	1.19%
2026-08-18	17.05	16.82	-0.28	-1.64%	16.74	17.09	44921	7566	1.00%
2026-08-17	17.53	17.10	-0.31	-1.78%	16.91	17.63	52634	9011	1.17%
2026-08-14	17.90	17.41	-0.55	-3.06%	17.34	18.20	74251	13044	1.66%
2026-08-13	18.37	17.96	-0.42	-2.29%	17.93	18.59	91720	16726	2.05%
2026-08-12	18.33	18.38	-0.13	-0.70%	18.30	18.98	144489	26839	3.22%
2026-08-11	18.03	18.51	0.52	2.89%	17.98	19.66	157680	29311	3.52%
2026-08-10	17.98	17.99	0.23	1.30%	17.65	18.19	60643	10883	1.35%
2026-08-07	17.95	17.76	-0.32	-1.77%	17.48	18.00	59767	10576	1.33%
2026-08-06	18.23	18.08	-0.18	-0.99%	17.95	18.92	73004	13392	1.63%
2026-08-05	18.30	18.26	-0.06	-0.33%	18.16	18.47	50016	9147	1.12%
2026-08-04	17.97	18.32	0.27	1.50%	17.97	18.68	77380	14199	1.73%
2026-08-03	17.83	18.05	0.20	1.12%	17.61	18.11	101231	18105	2.26%
2026-07-31	16.89	17.85	0.87	5.12%	16.80	18.34	139461	24716	3.11%
2026-07-30	16.81	16.98	0.08	0.47%	16.78	17.45	75294	12883	1.68%
2026-07-29	16.72	16.90	0.27	1.62%	16.67	17.23	92903	15818	2.07%
2026-07-28	16.40	16.63	0.16	0.97%	16.36	16.88	64027	10678	1.43%
2026-07-27	15.61	16.47	0.60	3.78%	15.59	16.56	93527	15283	2.09%
2026-07-24	16.46	15.87	-0.54	-3.29%	15.85	16.92	86493	14040	1.93%
2026-07-23	16.62	16.41	-0.28	-1.68%	16.15	16.64	68403	11183	1.53%
2026-07-22	16.78	16.69	-0.38	-2.23%	16.42	16.79	89779	14917	2.00%
2026-07-21	17.33	17.07	-0.60	-3.40%	16.92	17.90	139065	23934	3.10%
2026-07-20	17.22	17.67	0.33	1.90%	16.92	17.79	150788	26171	3.36%
2026-07-17	18.38	17.34	-0.82	-4.52%	17.30	18.78	206680	37278	4.61%
2026-07-16	16.74	18.16	1.65	9.99%	16.50	18.16	143686	25089	3.21%
2026-07-15	15.80	16.51	0.63	3.97%	15.71	16.88	121689	20076	2.72%
2026-07-14	16.10	15.88	-0.37	-2.28%	15.78	16.32	70737	11278	1.58%
2026-07-13	17.24	16.25	-0.93	-5.41%	16.15	17.45	95269	15701	2.13%
2026-07-10	16.50	17.18	0.54	3.25%	16.40	17.55	109875	18881	2.45%
2026-07-09	16.50	16.64	0.06	0.36%	16.25	16.86	70709	11749	1.58%
2026-07-08	16.50	16.58	0.01	0.06%	16.21	16.93	66676	11078	1.49%
2026-07-07	16.81	16.57	-0.16	-0.96%	16.51	16.99	51418	8586	1.15%
2026-07-06	16.72	16.73	-0.03	-0.18%	16.66	17.02	46352	7807	1.03%
2026-07-03	17.00	16.76	-0.09	-0.53%	16.57	17.15	62873	10576	1.40%
2026-07-02	16.99	16.85	-0.15	-0.88%	16.80	17.43	59266	10117	1.32%
2026-07-01	16.58	17.00	0.40	2.41%	16.44	17.24	48609	8210	1.08%
2026-06-30	16.72	16.60	-0.06	-0.36%	16.44	16.88	29272	4858	0.65%
2026-06-29	16.67	16.66	0.09	0.54%	16.21	16.97	47460	7898	1.06%
2026-06-26	16.90	16.57	-0.37	-2.18%	16.32	16.90	47391	7866	1.06%
2026-06-25	16.91	16.94	0.00	0.00%	16.61	17.16	45735	7733	1.02%
2026-06-24	17.75	16.94	-0.88	-4.94%	16.88	17.99	63457	10857	1.42%
2026-06-23	17.66	17.82	0.06	0.34%	17.66	18.44	64455	11592	1.44%
2026-06-22	17.85	17.76	-0.12	-0.67%	17.05	17.87	61345	10674	1.37%
2026-06-18	18.05	17.88	-0.16	-0.89%	17.75	18.24	40605	7297	0.91%
2026-06-17	18.27	18.04	-0.26	-1.42%	17.87	18.27	31201	5617	0.70%
2026-06-16	18.60	18.30	-0.35	-1.88%	18.02	18.65	46642	8491	1.04%
2026-06-15	18.43	18.65	0.22	1.19%	18.36	18.92	57618	10720	1.29%
2026-06-12	17.80	18.43	0.67	3.77%	17.68	18.62	56977	10388	1.27%
2026-06-11	18.34	17.76	-0.59	-3.22%	17.66	18.34	46104	8210	1.03%
2026-06-10	18.01	18.35	0.20	1.10%	17.93	18.45	53127	9681	1.19%
2026-06-09	18.59	18.15	-0.44	-2.37%	18.00	18.67	76955	14065	1.72%
2026-06-08	19.11	18.59	-0.74	-3.83%	18.13	19.46	62560	11677	1.40%
2026-06-05	19.50	19.33	-0.03	-0.15%	19.25	19.75	42494	8272	0.95%
2026-06-04	19.57	19.36	-0.24	-1.22%	19.36	19.78	44993	8800	1.00%
2026-06-03	20.22	19.60	-0.76	-3.73%	19.51	20.22	75877	14987	1.69%
2026-06-02	21.50	20.36	-1.14	-5.30%	20.29	21.50	73683	15210	1.64%
2026-06-01	21.32	21.50	0.18	0.84%	21.23	21.66	45541	9788	1.02%
2026-05-29	21.00	21.32	0.13	0.61%	20.98	21.68	49222	10535	1.10%
2026-05-28	21.79	21.19	-0.69	-3.15%	20.92	21.87	56935	12121	1.27%
2026-05-27	22.13	21.88	-0.14	-0.64%	21.78	22.72	56184	12488	1.25%
2026-05-26	22.12	22.02	-0.10	-0.45%	21.71	22.40	46395	10255	1.04%
2026-05-25	22.22	22.12	0.02	0.09%	22.00	22.57	32594	7255	0.73%
2026-05-22	22.47	22.10	-0.30	-1.34%	21.93	22.50	40692	8997	0.91%
2026-05-21	22.50	22.40	-0.12	-0.53%	22.34	22.80	53090	11989	1.18%
2026-05-20	22.40	22.52	0.00	0.00%	22.05	22.62	42312	9446	0.94%
2026-05-19	22.25	22.52	0.30	1.35%	22.20	22.93	50273	11394	1.12%
2026-05-18	22.59	22.22	-0.21	-0.94%	21.96	22.59	36470	8092	0.81%
2026-05-15	22.40	22.43	-0.09	-0.40%	22.31	23.45	59695	13590	1.33%
2026-05-14	23.02	22.52	-0.44	-1.92%	22.01	23.10	83278	18696	1.86%
2026-05-13	23.00	22.96	-0.04	-0.17%	22.75	23.16	52117	11948	1.16%