上工申贝(600843)股票行情
上工申贝(600843)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 11.58 | 11.39 | -0.46 | -3.88% | 11.35 | 11.77 | 245181 | 28183.89 | 5.23% |
| 2025-12-12 | 11.70 | 11.85 | 0.02 | 0.17% | 11.65 | 12.06 | 389389 | 46303.40 | 8.30% |
| 2025-12-11 | 11.43 | 11.83 | 0.36 | 3.14% | 11.29 | 12.62 | 544975 | 65246.05 | 11.61% |
| 2025-12-10 | 11.26 | 11.47 | 0.10 | 0.88% | 11.26 | 11.68 | 233923 | 26921.84 | 4.99% |
| 2025-12-09 | 11.13 | 11.37 | 0.14 | 1.25% | 11.09 | 11.89 | 215218 | 24547.50 | 4.59% |
| 2025-12-08 | 11.03 | 11.23 | 0.30 | 2.74% | 11.00 | 11.57 | 199668 | 22595.46 | 4.26% |
| 2025-12-05 | 10.80 | 10.93 | 0.10 | 0.92% | 10.67 | 10.93 | 92300 | 10000.33 | 1.97% |
| 2025-12-04 | 10.73 | 10.83 | -0.01 | -0.09% | 10.73 | 11.11 | 94358 | 10254.37 | 2.01% |
| 2025-12-03 | 11.20 | 10.84 | -0.39 | -3.47% | 10.79 | 11.23 | 188701 | 20570.21 | 4.02% |
| 2025-12-02 | 11.35 | 11.23 | -0.10 | -0.88% | 11.20 | 11.40 | 91637 | 10321.90 | 1.95% |
| 2025-12-01 | 11.41 | 11.33 | -0.04 | -0.35% | 11.31 | 11.45 | 89294 | 10144.40 | 1.90% |
| 2025-11-28 | 11.34 | 11.37 | -0.05 | -0.44% | 11.21 | 11.41 | 115076 | 13020.63 | 2.45% |
| 2025-11-27 | 11.09 | 11.42 | 0.35 | 3.16% | 11.08 | 11.54 | 251615 | 28644.17 | 5.36% |
| 2025-11-26 | 10.92 | 11.07 | 0.11 | 1.00% | 10.91 | 11.27 | 112916 | 12562.84 | 2.41% |
| 2025-11-25 | 10.88 | 10.96 | 0.08 | 0.74% | 10.88 | 11.10 | 101944 | 11232.62 | 2.17% |
| 2025-11-24 | 10.77 | 10.88 | 0.18 | 1.68% | 10.68 | 10.96 | 94117 | 10178.74 | 2.01% |
| 2025-11-21 | 11.13 | 10.70 | -0.49 | -4.38% | 10.61 | 11.25 | 170533 | 18507.94 | 3.63% |
| 2025-11-20 | 11.39 | 11.19 | -0.27 | -2.36% | 11.18 | 11.47 | 111670 | 12603.99 | 2.38% |
| 2025-11-19 | 11.40 | 11.46 | 0.06 | 0.53% | 11.29 | 11.62 | 132813 | 15139.51 | 2.83% |
| 2025-11-18 | 11.49 | 11.40 | -0.14 | -1.21% | 11.35 | 11.58 | 129351 | 14772.48 | 2.76% |
| 2025-11-17 | 11.66 | 11.54 | -0.13 | -1.11% | 11.45 | 11.66 | 152692 | 17613.93 | 3.25% |
| 2025-11-14 | 11.70 | 11.67 | -0.08 | -0.68% | 11.52 | 11.83 | 130336 | 15240.75 | 2.78% |
| 2025-11-13 | 11.79 | 11.75 | -0.04 | -0.34% | 11.69 | 11.85 | 157613 | 18531.95 | 3.36% |
| 2025-11-12 | 12.10 | 11.79 | -0.39 | -3.20% | 11.75 | 12.11 | 211062 | 25077.79 | 4.50% |
| 2025-11-11 | 12.20 | 12.18 | 0.08 | 0.66% | 12.17 | 12.49 | 294728 | 36270.47 | 6.28% |
| 2025-11-10 | 12.08 | 12.10 | 0.02 | 0.17% | 11.99 | 12.16 | 135800 | 16412.50 | 2.89% |
| 2025-11-07 | 11.87 | 12.08 | 0.13 | 1.09% | 11.81 | 12.37 | 237020 | 28426.21 | 5.05% |
| 2025-11-06 | 11.98 | 11.95 | -0.07 | -0.58% | 11.87 | 12.04 | 142953 | 17079.52 | 3.05% |
| 2025-11-05 | 11.93 | 12.02 | -0.01 | -0.08% | 11.81 | 12.10 | 133875 | 16104.10 | 2.85% |
| 2025-11-04 | 12.29 | 12.03 | -0.25 | -2.04% | 12.00 | 12.32 | 206998 | 25014.90 | 4.41% |
| 2025-11-03 | 11.90 | 12.28 | 0.38 | 3.19% | 11.86 | 12.35 | 312085 | 38005.75 | 6.65% |
| 2025-10-31 | 11.66 | 11.90 | 0.15 | 1.28% | 11.62 | 12.04 | 184052 | 21885.67 | 3.92% |
| 2025-10-30 | 12.05 | 11.75 | -0.31 | -2.57% | 11.71 | 12.05 | 231599 | 27494.45 | 4.94% |
| 2025-10-29 | 12.03 | 12.06 | 0.06 | 0.50% | 11.91 | 12.09 | 192571 | 23104.16 | 4.10% |
| 2025-10-28 | 12.22 | 12.00 | -0.32 | -2.60% | 11.98 | 12.30 | 278926 | 33750.82 | 5.94% |
| 2025-10-27 | 12.12 | 12.32 | 0.04 | 0.33% | 12.04 | 12.48 | 355340 | 43504.42 | 7.57% |
| 2025-10-24 | 12.54 | 12.28 | -0.32 | -2.54% | 12.28 | 12.90 | 372890 | 46854.47 | 7.95% |
| 2025-10-23 | 12.72 | 12.60 | -0.32 | -2.48% | 12.26 | 12.85 | 358773 | 44925.52 | 7.65% |
| 2025-10-22 | 12.91 | 12.92 | -0.17 | -1.30% | 12.81 | 13.29 | 365725 | 47673.60 | 7.79% |
| 2025-10-21 | 12.67 | 13.09 | 0.27 | 2.11% | 12.64 | 13.20 | 459806 | 59777.57 | 9.80% |
| 2025-10-20 | 12.64 | 12.82 | 0.33 | 2.64% | 12.45 | 12.98 | 413704 | 52723.39 | 8.82% |
| 2025-10-17 | 13.09 | 12.49 | -0.67 | -5.09% | 12.48 | 13.32 | 501996 | 64625.41 | 10.70% |
| 2025-10-16 | 13.15 | 13.16 | -0.36 | -2.66% | 13.06 | 13.46 | 562013 | 74192.65 | 11.98% |
| 2025-10-15 | 13.75 | 13.52 | -0.21 | -1.53% | 13.15 | 14.05 | 1217169 | 164604.17 | 25.94% |
| 2025-10-14 | 12.59 | 13.73 | 1.25 | 10.02% | 12.47 | 13.73 | 999696 | 136235.50 | 21.31% |
| 2025-10-13 | 11.79 | 12.48 | 0.09 | 0.73% | 11.68 | 12.55 | 368715 | 44982.84 | 7.86% |
| 2025-10-10 | 11.90 | 12.39 | 0.47 | 3.94% | 11.83 | 12.66 | 493431 | 60623.81 | 10.52% |
| 2025-10-09 | 11.70 | 11.92 | 0.01 | 0.08% | 11.65 | 12.06 | 228582 | 27048.11 | 4.87% |
| 2025-09-30 | 12.00 | 11.91 | -0.06 | -0.50% | 11.80 | 12.30 | 240181 | 28929.15 | 5.12% |
| 2025-09-29 | 12.09 | 11.97 | -0.27 | -2.21% | 11.83 | 12.26 | 311093 | 37208.30 | 6.63% |
| 2025-09-26 | 12.00 | 12.24 | 0.33 | 2.77% | 11.80 | 12.65 | 538704 | 66480.40 | 11.48% |
| 2025-09-25 | 12.15 | 11.91 | -0.50 | -4.03% | 11.87 | 12.30 | 398020 | 47989.08 | 8.48% |
| 2025-09-24 | 11.29 | 12.41 | 1.13 | 10.02% | 11.13 | 12.41 | 496390 | 59270.04 | 10.58% |
| 2025-09-23 | 11.74 | 11.28 | -0.46 | -3.92% | 11.12 | 11.78 | 212223 | 24021.22 | 4.52% |
| 2025-09-22 | 11.61 | 11.74 | 0.09 | 0.77% | 11.61 | 11.84 | 136968 | 16101.84 | 2.92% |
| 2025-09-19 | 11.84 | 11.65 | -0.26 | -2.18% | 11.65 | 11.96 | 176006 | 20661.89 | 3.75% |
| 2025-09-18 | 12.30 | 11.91 | -0.50 | -4.03% | 11.73 | 12.34 | 385989 | 46723.54 | 8.23% |
| 2025-09-17 | 12.50 | 12.41 | -0.22 | -1.74% | 12.31 | 12.62 | 263776 | 32740.52 | 5.62% |
| 2025-09-16 | 12.60 | 12.63 | -0.10 | -0.79% | 12.58 | 12.83 | 281091 | 35562.90 | 5.99% |
| 2025-09-15 | 12.30 | 12.73 | 0.33 | 2.66% | 12.22 | 13.02 | 401914 | 50642.82 | 8.57% |
| 2025-09-12 | 12.27 | 12.40 | 0.04 | 0.32% | 12.17 | 12.77 | 342321 | 42839.00 | 7.30% |
| 2025-09-11 | 12.15 | 12.36 | 0.13 | 1.06% | 11.92 | 12.41 | 316020 | 38434.37 | 6.73% |
| 2025-09-10 | 12.37 | 12.23 | -0.05 | -0.41% | 12.16 | 12.52 | 294541 | 36349.32 | 6.28% |
| 2025-09-09 | 12.90 | 12.28 | -0.77 | -5.90% | 12.26 | 12.93 | 466933 | 58527.92 | 9.95% |
| 2025-09-08 | 13.25 | 13.05 | -0.05 | -0.38% | 12.88 | 13.50 | 634216 | 83120.77 | 13.52% |
| 2025-09-05 | 12.51 | 13.10 | 0.43 | 3.39% | 12.40 | 13.20 | 724467 | 94189.12 | 15.44% |
| 2025-09-04 | 12.50 | 12.67 | -0.08 | -0.63% | 12.01 | 13.18 | 673048 | 85722.28 | 14.34% |
| 2025-09-03 | 12.48 | 12.75 | 0.31 | 2.49% | 12.23 | 13.21 | 836774 | 106794.56 | 17.83% |
| 2025-09-02 | 12.03 | 12.44 | 0.37 | 3.07% | 11.64 | 12.48 | 552749 | 67284.94 | 11.78% |
| 2025-09-01 | 12.14 | 12.07 | -0.09 | -0.74% | 11.97 | 12.22 | 283365 | 34227.87 | 6.04% |
| 2025-08-29 | 11.60 | 12.16 | 0.49 | 4.20% | 11.44 | 12.57 | 555298 | 67207.52 | 11.83% |
| 2025-08-28 | 11.59 | 11.67 | -0.03 | -0.26% | 11.28 | 11.79 | 280499 | 32482.84 | 5.98% |
| 2025-08-27 | 12.00 | 11.70 | -0.39 | -3.23% | 11.70 | 12.24 | 428331 | 51401.04 | 9.13% |
| 2025-08-26 | 11.77 | 12.09 | 0.32 | 2.72% | 11.59 | 12.38 | 515639 | 61929.67 | 10.99% |
| 2025-08-25 | 11.85 | 11.77 | -0.07 | -0.59% | 11.68 | 11.88 | 297795 | 35013.12 | 6.35% |
| 2025-08-22 | 11.53 | 11.84 | 0.31 | 2.69% | 11.45 | 11.99 | 418352 | 49091.76 | 8.92% |
| 2025-08-21 | 11.67 | 11.53 | -0.13 | -1.11% | 11.45 | 11.73 | 186523 | 21621.36 | 3.98% |
| 2025-08-20 | 11.52 | 11.66 | -0.01 | -0.09% | 11.50 | 11.67 | 211956 | 24586.44 | 4.52% |
| 2025-08-19 | 11.46 | 11.67 | 0.21 | 1.83% | 11.35 | 11.88 | 421689 | 48952.93 | 8.99% |
| 2025-08-18 | 11.38 | 11.46 | 0.05 | 0.44% | 11.32 | 11.56 | 249997 | 28625.39 | 5.33% |
上证大盘股票行情在线 K线走势图
上工申贝(600843)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
