上海沪工 (603131) - 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
2026-08-21	14.30	14.47	0.02	0.14%	14.16	14.57	45324	6529	1.35%
2026-08-20	14.73	14.45	0.05	0.35%	14.36	14.76	72185	10473	2.14%
2026-08-19	16.30	14.40	-1.27	-8.10%	14.37	16.30	165141	24618	4.90%
2026-08-18	15.85	15.67	-0.09	-0.57%	15.44	15.85	50545	7877	1.50%
2026-08-17	15.64	15.76	0.24	1.55%	15.41	15.82	50427	7874	1.50%
2026-08-14	15.46	15.52	0.06	0.39%	15.25	15.64	54015	8341	1.60%
2026-08-13	16.00	15.46	-0.43	-2.71%	15.44	16.04	61671	9699	1.83%
2026-08-12	15.64	15.89	0.29	1.86%	15.58	16.01	54272	8603	1.61%
2026-08-11	15.45	15.60	-0.39	-2.44%	15.30	15.78	65413	10191	1.94%
2026-08-10	15.88	15.99	0.18	1.14%	15.42	16.05	63127	9958	1.87%
2026-08-07	15.55	15.81	0.26	1.67%	15.20	15.83	72329	11247	2.15%
2026-08-06	15.15	15.55	0.19	1.24%	15.12	15.69	75902	11759	2.25%
2026-08-05	15.12	15.36	0.24	1.59%	15.05	15.42	61530	9418	1.83%
2026-08-04	14.89	15.12	0.28	1.89%	14.75	15.19	64975	9761	1.93%
2026-08-03	14.36	14.84	0.48	3.34%	14.30	14.86	67515	9912	2.00%
2026-07-31	14.24	14.36	0.37	2.64%	14.17	14.51	68076	9791	2.02%
2026-07-30	14.17	13.99	-0.26	-1.82%	13.93	14.39	51738	7321	1.54%
2026-07-29	13.99	14.25	0.23	1.64%	13.84	14.28	53942	7600	1.60%
2026-07-28	13.77	14.02	0.11	0.79%	13.70	14.18	47326	6636	1.40%
2026-07-27	13.54	13.91	0.34	2.51%	13.44	14.00	42475	5886	1.26%
2026-07-24	14.00	13.57	-0.53	-3.76%	13.57	14.07	45638	6284	1.35%
2026-07-23	13.59	14.10	0.42	3.07%	13.58	14.10	62963	8760	1.87%
2026-07-22	13.60	13.68	-0.11	-0.80%	13.50	13.97	60676	8344	1.80%
2026-07-21	13.65	13.79	0.09	0.66%	12.69	13.82	111287	14865	3.30%
2026-07-20	14.17	13.70	-0.35	-2.49%	13.25	14.33	101732	13993	3.02%
2026-07-17	14.87	14.05	-0.82	-5.51%	13.85	14.88	101640	14552	3.02%
2026-07-16	14.87	14.87	0.00	0.00%	14.50	15.20	87969	13122	2.61%
2026-07-15	14.86	14.87	-0.18	-1.20%	14.75	15.48	125636	18955	3.73%
2026-07-14	15.95	15.05	-1.46	-8.84%	14.86	15.96	180828	27132	5.37%
2026-07-13	17.80	16.51	-1.83	-9.98%	16.51	17.88	183650	30858	5.45%
2026-07-10	16.60	18.34	1.65	9.89%	16.50	18.36	275393	49470	8.17%
2026-07-09	16.32	16.69	0.33	2.02%	15.87	16.75	89531	14602	2.66%
2026-07-08	17.25	16.36	-0.89	-5.16%	16.36	17.59	91533	15370	2.72%
2026-07-07	17.50	17.25	-0.46	-2.60%	17.15	18.12	95047	16771	2.82%
2026-07-06	19.08	17.71	-1.19	-6.30%	17.70	19.08	137488	25063	4.08%
2026-07-03	18.25	18.90	0.82	4.54%	18.10	19.15	166793	31211	4.95%
2026-07-02	18.59	18.08	-0.64	-3.42%	18.08	18.92	147108	27261	4.37%
2026-07-01	16.97	18.72	1.70	9.99%	16.97	18.72	140840	25391	4.18%
2026-06-30	16.79	17.02	0.47	2.84%	16.56	17.26	76010	12913	2.26%
2026-06-29	16.72	16.55	-0.36	-2.13%	16.11	16.86	96149	15805	2.85%
2026-06-26	16.75	16.91	0.07	0.42%	16.20	17.23	112177	18886	3.33%
2026-06-25	17.30	16.84	-0.50	-2.88%	16.66	17.37	81962	13818	2.43%
2026-06-24	17.35	17.34	-0.08	-0.46%	16.95	17.57	70226	12087	2.08%
2026-06-23	17.60	17.42	-0.35	-1.97%	17.33	17.79	64414	11316	1.91%
2026-06-22	18.42	17.77	-0.73	-3.95%	17.14	18.48	128426	22568	3.81%
2026-06-18	18.15	18.50	0.21	1.15%	17.95	18.63	90866	16725	2.70%
2026-06-17	18.26	18.29	-0.02	-0.11%	18.13	18.87	95442	17663	2.83%
2026-06-16	18.62	18.31	-0.24	-1.29%	18.25	18.90	77696	14341	2.31%
2026-06-15	18.66	18.55	-0.11	-0.59%	18.35	18.79	78215	14490	2.32%
2026-06-12	18.39	18.66	0.57	3.15%	18.30	19.11	111685	21005	3.32%
2026-06-11	18.30	18.09	-0.30	-1.63%	17.75	18.30	75826	13624	2.25%
2026-06-10	18.61	18.39	-0.46	-2.44%	18.02	19.16	83736	15506	2.49%
2026-06-09	18.89	18.85	0.18	0.96%	18.24	18.90	76964	14236	2.28%
2026-06-08	18.88	18.67	-0.68	-3.51%	18.54	19.70	114004	21760	3.38%
2026-06-05	18.98	19.35	0.63	3.37%	18.62	19.78	148740	28623	4.41%
2026-06-04	18.58	18.72	-0.18	-0.95%	18.52	18.99	68862	12888	2.04%
2026-06-03	18.37	18.90	0.39	2.11%	18.21	19.43	118724	22484	3.52%
2026-06-02	18.75	18.51	-0.27	-1.44%	17.93	18.78	78291	14396	2.32%
2026-06-01	19.20	18.78	-0.03	-0.16%	18.71	19.20	56036	10568	1.66%
2026-05-29	20.00	18.81	-1.23	-6.14%	18.70	20.15	113139	21761	3.36%
2026-05-28	19.60	20.04	0.31	1.57%	19.50	20.13	87976	17500	2.61%
2026-05-27	20.30	19.73	-0.61	-3.00%	19.62	20.47	92743	18518	2.75%
2026-05-26	21.16	20.34	-0.99	-4.64%	19.97	21.16	114777	23358	3.41%
2026-05-25	21.70	21.33	-0.31	-1.43%	21.04	21.97	86015	18390	2.55%
2026-05-22	21.55	21.64	0.04	0.19%	21.20	21.73	96043	20634	2.85%
2026-05-21	22.57	21.60	-0.84	-3.74%	21.44	22.70	131430	29139	3.90%
2026-05-20	22.97	22.44	-0.72	-3.11%	22.29	23.00	123040	27696	3.65%
2026-05-19	23.19	23.16	0.01	0.04%	22.88	23.49	121192	28061	3.60%
2026-05-18	22.80	23.15	0.12	0.52%	22.70	23.55	117566	27269	3.49%
2026-05-15	23.00	23.03	0.05	0.22%	22.79	23.68	128666	29788	3.82%
2026-05-14	24.22	22.98	-1.21	-5.00%	22.98	24.27	163265	38252	4.85%
2026-05-13	23.88	24.19	0.01	0.04%	23.78	24.36	144518	34802	4.29%