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
2026-05-06	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%
2026-03-13	35.35	35.00	0.00	0.00%	34.66	35.44	21717	7613	1.03%
2026-03-12	35.86	35.00	-0.86	-2.40%	34.90	35.88	18864	6651	0.89%
2026-03-11	35.95	35.86	-0.02	-0.06%	35.76	36.47	13533	4876	0.64%
2026-03-10	35.24	35.88	0.76	2.16%	35.24	35.96	14388	5124	0.68%
2026-03-09	35.72	35.12	-0.80	-2.23%	34.67	35.72	17331	6067	0.82%
2026-03-06	35.87	35.92	-0.08	-0.22%	35.65	36.49	11437	4119	0.54%
2026-03-05	36.25	36.00	0.05	0.14%	35.80	36.58	12539	4544	0.59%
2026-03-04	35.75	35.95	0.19	0.53%	35.51	36.39	13771	4952	0.65%
2026-03-03	37.78	35.76	-2.02	-5.35%	35.70	38.25	33281	12230	1.58%
2026-03-02	38.23	37.78	-1.22	-3.13%	37.54	38.74	30274	11491	1.43%
2026-02-27	38.30	39.00	0.81	2.12%	37.65	39.32	32180	12495	1.52%
2026-02-26	38.95	38.19	-0.75	-1.93%	38.00	39.27	38229	14680	1.81%
2026-02-25	38.49	38.94	0.29	0.75%	38.49	39.36	20353	7925	0.96%
2026-02-24	38.85	38.65	0.23	0.60%	37.69	38.89	15297	5893	0.72%
2026-02-13	38.99	38.42	-0.78	-1.99%	38.36	39.12	15527	5998	0.74%
2026-02-12	38.23	39.20	1.05	2.75%	38.08	39.30	28284	10996	1.34%
2026-02-11	38.19	38.15	-0.33	-0.86%	38.10	38.55	13013	4982	0.62%
2026-02-10	38.41	38.48	0.07	0.18%	38.23	38.80	11222	4316	0.53%
2026-02-09	38.38	38.41	0.22	0.58%	38.04	38.76	18997	7274	0.90%
2026-02-06	38.56	38.19	-0.71	-1.83%	38.03	39.18	19586	7504	0.93%
2026-02-05	38.55	38.90	0.24	0.62%	38.10	38.95	12868	4982	0.61%
2026-02-04	39.90	38.66	-1.03	-2.60%	38.13	39.90	28636	11112	1.36%
2026-02-03	38.96	39.69	0.76	1.95%	38.80	39.77	21342	8385	1.01%
2026-02-02	38.53	38.93	-0.10	-0.26%	38.49	40.80	42095	16774	1.99%
2026-01-30	38.88	39.03	0.63	1.64%	37.90	39.14	24108	9307	1.14%
2026-01-29	39.78	38.40	-1.30	-3.27%	38.38	39.79	27185	10592	1.29%
2026-01-28	41.00	39.70	-1.24	-3.03%	39.33	41.00	34301	13649	1.62%
2026-01-27	40.60	40.94	0.03	0.07%	38.99	41.32	49103	19741	2.33%