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
2025-04-03	41.80	41.50	-0.30	-0.72%	41.20	42.16	14444	6012	1.11%
2025-04-02	40.98	41.80	0.82	2.00%	40.90	42.38	20135	8397	1.54%
2025-04-01	41.30	40.98	-0.08	-0.19%	40.70	41.79	16757	6900	1.32%
2025-03-31	40.86	41.06	-0.44	-1.06%	40.85	42.98	32087	13400	2.53%
2025-03-28	41.89	41.50	-0.01	-0.02%	40.75	42.65	21763	9032	1.72%
2025-03-27	41.58	41.51	0.04	0.10%	41.02	42.18	19814	8266	1.56%
2025-03-26	40.99	41.47	0.60	1.47%	40.58	41.98	18424	7637	1.45%
2025-03-25	41.09	40.87	-0.29	-0.70%	40.51	41.79	21570	8885	1.70%
2025-03-24	41.51	41.16	-0.34	-0.82%	40.60	43.58	29486	12348	2.33%
2025-03-21	43.52	41.50	-1.94	-4.47%	41.33	43.52	30891	12998	2.61%
2025-03-20	43.34	43.44	0.10	0.23%	42.50	43.87	18882	8148	1.59%
2025-03-19	44.27	43.34	-1.06	-2.39%	43.03	44.27	25685	11163	2.17%
2025-03-18	42.80	44.40	1.69	3.96%	42.56	44.58	36992	16218	3.12%
2025-03-17	42.72	42.71	-0.01	-0.02%	41.76	43.07	24292	10300	2.05%
2025-03-14	41.66	42.72	0.76	1.81%	41.66	43.39	29807	12688	2.52%
2025-03-13	42.60	41.96	-1.29	-2.98%	41.91	42.94	33105	14027	2.80%
2025-03-12	44.42	43.25	-1.20	-2.70%	41.40	44.79	48563	20799	4.10%
2025-03-11	44.05	44.45	-0.15	-0.34%	43.56	45.24	23144	10303	1.95%
2025-03-10	43.13	44.60	1.47	3.41%	42.40	45.22	28753	12600	2.43%
2025-03-07	43.60	43.13	-0.69	-1.57%	42.90	44.50	15600	6789	1.32%
2025-03-06	43.15	43.82	0.56	1.29%	43.04	44.19	18787	8189	1.59%
2025-03-05	43.50	43.26	0.14	0.32%	42.56	43.96	11318	4876	0.96%
2025-03-04	41.97	43.12	0.92	2.18%	41.53	43.36	17077	7288	1.44%
2025-03-03	41.61	42.20	0.58	1.39%	40.56	43.33	19356	8194	1.63%
2025-02-28	43.83	41.62	-2.36	-5.37%	41.23	44.69	21105	8959	1.78%
2025-02-27	45.05	43.98	-1.43	-3.15%	43.21	45.35	24894	10964	2.10%
2025-02-26	44.73	45.41	0.68	1.52%	44.55	46.29	26569	12080	2.24%
2025-02-25	44.46	44.73	-0.37	-0.82%	43.82	46.50	40087	18034	3.39%
2025-02-24	46.00	45.10	-1.48	-3.18%	44.42	47.50	38913	17779	3.29%
2025-02-21	43.81	46.58	2.79	6.37%	43.49	47.84	59264	27496	5.01%
2025-02-20	45.84	43.79	-0.94	-2.10%	43.58	46.26	62650	27913	5.29%
2025-02-19	40.13	44.73	4.07	10.01%	39.50	44.73	54808	23140	4.63%
2025-02-18	39.88	40.66	1.08	2.73%	39.22	41.33	47652	19288	4.02%
2025-02-17	38.33	39.58	1.28	3.34%	37.85	39.91	26913	10488	2.27%
2025-02-14	38.29	38.30	0.10	0.26%	38.00	39.29	9950	3838	0.84%
2025-02-13	39.36	38.20	-1.16	-2.95%	38.19	39.54	11040	4266	0.93%
2025-02-12	39.19	39.36	0.05	0.13%	38.85	39.40	10658	4175	0.90%
2025-02-11	39.50	39.31	-0.33	-0.83%	38.20	39.50	17388	6762	1.47%
2025-02-10	39.03	39.64	0.61	1.56%	38.70	40.75	29981	11827	2.53%
2025-02-07	37.88	39.03	1.35	3.58%	37.88	39.88	32761	12769	2.77%
2025-02-06	36.74	37.68	1.01	2.75%	36.41	37.88	16406	6132	1.39%
2025-02-05	36.27	36.67	0.40	1.10%	36.27	37.08	7456	2741	0.63%
2025-01-27	37.00	36.27	-0.60	-1.63%	36.22	37.15	9132	3345	0.77%
2025-01-24	37.62	36.87	-0.84	-2.23%	35.10	37.88	27756	10106	2.34%
2025-01-23	37.88	37.71	0.19	0.51%	37.68	38.53	14791	5636	1.25%
2025-01-22	38.26	37.52	-1.20	-3.10%	37.41	38.58	12063	4555	1.02%
2025-01-21	38.04	38.72	0.68	1.79%	38.03	39.50	15265	5888	1.29%
2025-01-20	38.02	38.04	0.05	0.13%	37.63	38.29	9147	3468	0.77%
2025-01-17	37.84	37.99	-0.06	-0.16%	37.68	38.43	6905	2619	0.58%
2025-01-16	38.18	38.05	-0.15	-0.39%	37.37	38.59	11851	4501	1.00%
2025-01-15	38.04	38.20	-0.02	-0.05%	37.75	38.38	11136	4240	0.94%
2025-01-14	37.50	38.22	0.98	2.63%	37.00	38.22	18434	6982	1.56%
2025-01-13	36.21	37.24	0.49	1.33%	36.21	37.73	16846	6263	1.42%
2025-01-10	36.00	36.75	0.78	2.17%	35.99	37.97	22339	8272	1.89%
2025-01-09	35.03	35.97	0.49	1.38%	34.92	35.97	14234	5048	1.20%
2025-01-08	36.06	35.48	-0.64	-1.77%	34.60	36.11	18818	6617	1.59%
2025-01-07	35.97	36.12	0.17	0.47%	35.41	36.50	10958	3938	0.93%
2025-01-06	36.49	35.95	-0.54	-1.48%	35.49	37.35	15438	5631	1.30%
2025-01-03	37.03	36.49	-0.49	-1.33%	36.41	37.80	18643	6895	1.57%
2025-01-02	36.90	36.98	0.03	0.08%	36.50	38.20	19170	7171	1.62%
2024-12-31	37.15	36.95	-0.20	-0.54%	36.40	37.29	14018	5165	1.18%
2024-12-30	37.80	37.15	-0.60	-1.59%	37.07	38.35	8156	3047	0.69%
2024-12-27	37.30	37.75	0.45	1.21%	36.97	37.90	11651	4379	0.98%
2024-12-26	36.92	37.30	0.64	1.75%	36.26	37.90	11829	4393	1.00%
2024-12-25	37.18	36.66	-0.52	-1.40%	36.50	37.51	13775	5083	1.16%