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
2026-06-18	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%
2026-05-08	34.15	34.66	0.45	1.32%	33.69	34.86	33232	11436	1.57%
2026-05-07	33.03	34.21	1.31	3.98%	32.40	34.27	55233	18619	2.62%
2026-05-06	34.25	32.90	-1.30	-3.80%	32.47	34.50	69158	22890	3.28%
2026-04-30	33.20	34.20	0.90	2.70%	33.10	34.76	35659	12165	1.69%
2026-04-29	32.72	33.30	0.07	0.21%	32.72	33.60	18634	6192	0.88%
2026-04-28	33.45	33.23	-0.38	-1.13%	32.88	33.71	15924	5289	0.75%
2026-04-27	33.24	33.61	0.51	1.54%	33.20	33.70	12143	4067	0.58%
2026-04-24	33.64	33.10	-0.72	-2.13%	33.02	33.70	11514	3822	0.55%
2026-04-23	34.10	33.82	-0.28	-0.82%	33.01	34.15	20672	6940	0.98%
2026-04-22	33.84	34.10	0.08	0.24%	33.67	34.44	17453	5925	0.83%
2026-04-21	35.28	34.02	-1.30	-3.68%	33.85	35.29	29290	10023	1.39%
2026-04-20	35.54	35.32	-0.15	-0.42%	35.22	35.74	22024	7809	1.04%
2026-04-17	35.54	35.47	0.25	0.71%	35.06	35.94	27215	9625	1.29%
2026-04-16	35.45	35.22	0.01	0.03%	35.02	35.55	16834	5926	0.80%
2026-04-15	35.77	35.21	-0.22	-0.62%	35.15	35.80	15304	5415	0.72%
2026-04-14	35.49	35.43	0.16	0.45%	34.99	35.70	19722	6969	0.93%
2026-04-13	34.56	35.27	0.59	1.70%	34.40	35.60	22024	7743	1.04%
2026-04-10	34.61	34.68	0.42	1.23%	34.30	35.14	19649	6837	0.93%
2026-04-09	34.40	34.26	-0.19	-0.55%	33.80	34.67	13686	4693	0.65%
2026-04-08	33.22	34.45	1.87	5.74%	33.22	34.49	35646	12061	1.69%
2026-04-07	31.72	32.58	0.93	2.94%	31.65	32.78	20589	6653	0.98%
2026-04-03	32.26	31.65	-0.13	-0.41%	31.38	32.26	13071	4129	0.62%
2026-04-02	32.52	31.78	-0.74	-2.28%	31.58	32.56	17392	5564	0.82%
2026-04-01	32.27	32.52	0.70	2.20%	32.05	32.66	15034	4870	0.71%
2026-03-31	32.77	31.82	-0.77	-2.36%	31.82	32.78	17168	5540	0.81%
2026-03-30	32.42	32.59	-0.06	-0.18%	32.08	32.78	15918	5153	0.75%
2026-03-27	32.41	32.65	-0.12	-0.37%	32.29	32.86	21394	6967	1.01%
2026-03-26	32.89	32.77	0.07	0.21%	32.49	33.65	29268	9676	1.39%
2026-03-25	32.96	32.70	-0.18	-0.55%	32.41	33.28	22166	7270	1.05%
2026-03-24	33.72	32.88	0.86	2.69%	32.10	33.72	15848	5155	0.75%
2026-03-23	33.78	32.02	-1.90	-5.60%	31.80	33.83	24779	8163	1.17%
2026-03-20	34.83	33.92	-0.91	-2.61%	33.92	35.52	26792	9309	1.27%
2026-03-19	35.35	34.83	-1.03	-2.87%	34.80	35.86	21072	7384	1.00%
2026-03-18	36.25	35.86	-0.58	-1.59%	35.55	36.50	25347	9086	1.20%
2026-03-17	35.78	36.44	0.78	2.19%	35.78	37.48	36559	13411	1.73%
2026-03-16	35.00	35.66	0.66	1.89%	34.34	36.08	30901	10910	1.46%