上海沿浦 (605128) - 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
2026-08-14	24.85	24.43	-0.45	-1.81%	24.00	24.95	62972	15355	2.01%
2026-08-13	26.00	24.88	-1.19	-4.56%	24.80	26.19	82425	20995	2.63%
2026-08-12	25.80	26.07	0.38	1.48%	25.50	26.48	72396	18890	2.31%
2026-08-11	25.18	25.69	0.61	2.43%	24.80	26.36	134034	34615	4.27%
2026-08-10	23.00	25.08	2.28	10.00%	22.76	25.08	86216	20951	2.75%
2026-08-07	23.50	22.80	-0.22	-0.96%	22.71	23.68	41133	9505	1.31%
2026-08-06	23.56	23.02	-0.62	-2.62%	22.90	23.56	42868	9947	1.37%
2026-08-05	23.45	23.64	0.39	1.68%	23.26	23.98	40104	9492	1.28%
2026-08-04	23.16	23.25	0.25	1.09%	22.82	23.34	29697	6872	0.95%
2026-08-03	23.00	23.00	0.00	0.00%	22.82	23.59	34426	7952	1.10%
2026-07-31	21.44	23.00	1.63	7.63%	21.42	23.10	64118	14534	2.04%
2026-07-30	20.94	21.37	0.19	0.90%	20.94	21.78	43940	9401	1.40%
2026-07-29	21.81	21.18	-0.52	-2.40%	21.04	21.97	41134	8853	1.31%
2026-07-28	21.77	21.70	-0.17	-0.78%	21.52	22.36	45744	10040	1.46%
2026-07-27	19.89	21.87	1.99	10.01%	19.88	21.87	56383	12002	1.80%
2026-07-24	19.60	19.88	-0.03	-0.15%	19.55	20.46	34392	6892	1.10%
2026-07-23	20.10	19.91	-0.42	-2.07%	19.90	20.33	33811	6786	1.08%
2026-07-22	20.69	20.33	-0.68	-3.24%	20.30	21.00	25502	5253	0.81%
2026-07-21	20.57	21.01	0.44	2.14%	19.05	21.36	42483	8512	1.35%
2026-07-20	21.39	20.57	-0.83	-3.88%	20.31	21.74	29640	6210	0.94%
2026-07-17	21.38	21.40	0.02	0.09%	20.21	21.52	38493	8058	1.23%
2026-07-16	21.30	21.38	0.01	0.05%	21.15	21.55	18467	3947	0.59%
2026-07-15	21.69	21.37	-0.34	-1.57%	21.23	22.18	23020	4984	0.73%
2026-07-14	22.08	21.71	-0.36	-1.63%	21.06	22.40	30050	6472	0.96%
2026-07-13	22.70	22.07	-1.12	-4.83%	21.96	23.33	28907	6479	0.92%
2026-07-10	23.60	23.19	-0.41	-1.74%	23.11	23.83	26835	6272	0.85%
2026-07-09	23.85	23.60	-0.25	-1.05%	23.33	23.95	29230	6904	0.93%
2026-07-08	22.80	23.85	1.12	4.93%	21.94	23.85	58654	13408	1.87%
2026-07-07	23.31	22.73	-0.76	-3.24%	22.69	23.89	33533	7726	1.07%
2026-07-06	24.40	23.49	-0.79	-3.25%	23.38	24.43	40144	9519	1.28%
2026-07-03	23.44	24.28	0.82	3.50%	23.34	24.74	53673	12975	1.71%
2026-07-02	23.50	23.46	-0.07	-0.30%	23.32	24.10	33127	7839	1.06%
2026-07-01	24.00	23.53	-0.71	-2.93%	23.50	24.24	45633	10837	1.45%
2026-06-30	24.18	24.24	0.04	0.17%	23.99	24.97	41054	10028	1.31%
2026-06-29	24.38	24.20	-0.17	-0.70%	23.29	24.68	58140	13912	1.85%
2026-06-26	23.95	24.37	0.46	1.92%	23.15	24.55	68878	16506	2.19%
2026-06-25	25.43	23.91	-1.52	-5.98%	23.34	25.64	102849	24789	3.28%
2026-06-24	26.02	25.43	-0.74	-2.83%	25.30	26.20	53846	13759	1.71%
2026-06-23	26.17	26.17	0.05	0.19%	25.68	26.41	50037	13079	1.59%
2026-06-22	26.66	26.12	0.12	0.46%	25.57	27.28	85226	22414	2.71%
2026-06-18	25.23	26.00	0.77	3.05%	24.90	26.32	81950	21175	2.61%
2026-06-17	24.83	25.23	0.27	1.08%	24.71	25.62	64097	16194	2.04%
2026-06-16	24.65	24.96	0.27	1.09%	24.42	25.33	73233	18223	2.33%
2026-06-15	23.78	24.69	0.95	4.00%	23.53	24.96	74347	18131	2.37%
2026-06-12	24.60	23.74	-0.51	-2.10%	23.52	24.62	67358	16147	2.15%
2026-06-11	24.38	24.25	-0.45	-1.82%	24.12	24.66	51612	12564	1.64%
2026-06-10	24.30	24.70	0.40	1.65%	24.21	25.40	95878	23765	3.05%
2026-06-09	23.48	24.30	0.91	3.89%	22.90	24.36	94011	22235	2.99%
2026-06-08	22.31	23.39	0.87	3.86%	21.90	23.71	88473	20521	2.82%
2026-06-05	22.21	22.52	0.31	1.40%	22.01	23.14	59307	13435	1.89%
2026-06-04	22.30	22.21	0.11	0.50%	21.81	22.89	43775	9803	1.39%
2026-06-03	23.39	22.10	-1.30	-5.56%	22.08	23.76	86749	19740	2.76%
2026-06-02	23.14	23.40	0.25	1.08%	23.00	23.72	44986	10502	2.13%
2026-06-01	33.49	34.70	1.37	4.11%	33.21	34.98	46602	16029	2.21%
2026-05-29	34.02	33.33	0.11	0.33%	32.74	34.28	38451	12819	1.82%
2026-05-28	33.81	33.22	-0.88	-2.58%	32.92	33.99	38263	12735	1.81%
2026-05-27	35.26	34.10	-0.84	-2.40%	33.72	35.26	37022	12706	1.75%
2026-05-26	35.79	34.94	-0.73	-2.05%	34.62	35.79	38749	13627	1.84%
2026-05-25	35.76	35.67	-0.02	-0.06%	35.46	36.85	46646	16840	2.21%
2026-05-22	34.95	35.69	0.99	2.85%	34.45	36.28	50286	17828	2.38%
2026-05-21	35.33	34.70	-0.71	-2.01%	34.50	35.75	54379	19180	2.58%
2026-05-20	33.92	35.41	1.15	3.36%	33.73	35.60	62125	21724	2.94%
2026-05-19	34.28	34.26	0.26	0.76%	33.70	34.63	23596	8065	1.12%
2026-05-18	34.50	34.00	-0.87	-2.49%	33.71	34.80	42082	14358	1.99%
2026-05-15	32.50	34.87	2.36	7.26%	32.12	35.16	89532	30582	4.24%
2026-05-14	33.89	32.51	-1.39	-4.10%	32.10	33.93	47872	15661	2.27%
2026-05-13	34.47	33.90	-0.57	-1.65%	33.09	34.47	45886	15392	2.17%
2026-05-12	34.82	34.47	-0.43	-1.23%	34.38	35.10	33608	11628	1.59%
2026-05-11	34.40	34.90	0.24	0.69%	34.02	35.35	38267	13233	1.81%