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 |
|---|
| 2025-03-28 | 12.40 | 12.10 | -0.31 | -2.50% | 12.08 | 12.47 | 131556 | 16067.59 | 2.80% |
| 2025-03-27 | 12.43 | 12.41 | -0.04 | -0.32% | 12.26 | 12.53 | 122772 | 15248.76 | 2.62% |
| 2025-03-26 | 12.33 | 12.45 | 0.09 | 0.73% | 12.29 | 12.55 | 125840 | 15660.34 | 2.68% |
| 2025-03-25 | 12.47 | 12.36 | -0.11 | -0.88% | 12.30 | 12.71 | 147001 | 18377.46 | 3.13% |
| 2025-03-24 | 12.80 | 12.47 | -0.42 | -3.26% | 12.12 | 12.89 | 216488 | 26932.92 | 4.61% |
| 2025-03-21 | 13.21 | 12.89 | -0.42 | -3.16% | 12.80 | 13.23 | 228742 | 29677.07 | 4.87% |
| 2025-03-20 | 13.22 | 13.31 | 0.08 | 0.60% | 13.12 | 13.53 | 185207 | 24720.26 | 3.95% |
| 2025-03-19 | 13.35 | 13.23 | -0.18 | -1.34% | 13.19 | 13.43 | 143086 | 19017.80 | 3.05% |
| 2025-03-18 | 13.48 | 13.41 | 0.04 | 0.30% | 13.30 | 13.50 | 156296 | 20943.19 | 3.33% |
| 2025-03-17 | 13.33 | 13.37 | 0.05 | 0.38% | 13.30 | 13.57 | 178857 | 24012.19 | 3.81% |
| 2025-03-14 | 13.06 | 13.32 | 0.25 | 1.91% | 13.01 | 13.39 | 222940 | 29501.18 | 4.75% |
| 2025-03-13 | 13.88 | 13.07 | -0.87 | -6.24% | 13.04 | 13.88 | 368630 | 49231.11 | 7.86% |
| 2025-03-12 | 13.86 | 13.94 | 0.22 | 1.60% | 13.71 | 14.16 | 300095 | 41641.63 | 6.40% |
| 2025-03-11 | 13.47 | 13.72 | -0.02 | -0.15% | 13.41 | 13.78 | 215458 | 29307.71 | 4.59% |
| 2025-03-10 | 14.02 | 13.74 | -0.40 | -2.83% | 13.72 | 14.05 | 277994 | 38468.04 | 5.92% |
| 2025-03-07 | 14.01 | 14.14 | -0.05 | -0.35% | 13.96 | 14.60 | 489742 | 70012.62 | 10.44% |
| 2025-03-06 | 13.91 | 14.19 | 0.30 | 2.16% | 13.86 | 14.31 | 441676 | 62298.07 | 9.41% |
| 2025-03-05 | 13.81 | 13.89 | 0.01 | 0.07% | 13.65 | 14.06 | 319971 | 44270.47 | 6.82% |
| 2025-03-04 | 13.50 | 13.88 | 0.10 | 0.73% | 13.48 | 13.90 | 268432 | 37100.58 | 5.72% |
| 2025-03-03 | 13.75 | 13.78 | 0.08 | 0.58% | 13.40 | 14.08 | 391616 | 54022.04 | 8.35% |
| 2025-02-28 | 14.43 | 13.70 | -0.73 | -5.06% | 13.63 | 14.50 | 487855 | 68252.48 | 10.40% |
| 2025-02-27 | 15.06 | 14.43 | -0.62 | -4.12% | 14.10 | 15.12 | 625696 | 90976.93 | 13.33% |
| 2025-02-26 | 15.22 | 15.05 | -0.25 | -1.63% | 14.81 | 15.30 | 656806 | 98498.20 | 14.00% |
| 2025-02-25 | 14.88 | 15.30 | -0.26 | -1.67% | 14.78 | 15.92 | 867700 | 133499.69 | 18.49% |
| 2025-02-24 | 15.74 | 15.56 | 0.07 | 0.45% | 15.53 | 17.04 | 1277339 | 206911.19 | 27.22% |
| 2025-02-21 | 15.06 | 15.49 | 0.18 | 1.18% | 14.95 | 15.65 | 857694 | 131485.89 | 18.28% |
| 2025-02-20 | 14.80 | 15.31 | 0.32 | 2.13% | 14.78 | 15.74 | 827767 | 126834.89 | 17.64% |
| 2025-02-19 | 14.59 | 14.99 | 0.06 | 0.40% | 14.50 | 15.42 | 842490 | 126828.43 | 17.96% |
| 2025-02-18 | 15.45 | 14.93 | -0.87 | -5.51% | 14.89 | 15.90 | 1029984 | 156566.98 | 21.95% |
| 2025-02-17 | 14.47 | 15.80 | 0.36 | 2.33% | 14.21 | 16.89 | 1805972 | 281412.59 | 38.49% |
| 2025-02-14 | 14.18 | 15.44 | 1.40 | 9.97% | 13.23 | 15.44 | 1724425 | 246764.22 | 36.75% |
| 2025-02-13 | 14.61 | 14.04 | 0.51 | 3.77% | 13.60 | 14.88 | 849766 | 123039.34 | 18.11% |
| 2025-02-12 | 12.24 | 13.53 | 1.23 | 10.00% | 12.24 | 13.53 | 873731 | 116198.39 | 18.62% |
| 2025-02-11 | 12.43 | 12.30 | -0.12 | -0.97% | 12.18 | 12.80 | 475832 | 59153.52 | 10.14% |
| 2025-02-10 | 12.09 | 12.42 | 0.32 | 2.64% | 12.09 | 12.46 | 385412 | 47437.09 | 8.21% |
| 2025-02-07 | 11.94 | 12.10 | 0.13 | 1.09% | 11.81 | 12.35 | 449582 | 54609.75 | 9.58% |
| 2025-02-06 | 11.36 | 11.97 | 0.54 | 4.72% | 11.30 | 11.99 | 398667 | 47007.40 | 8.50% |
| 2025-02-05 | 11.16 | 11.43 | 0.42 | 3.81% | 11.09 | 11.54 | 271024 | 30770.68 | 5.78% |
| 2025-01-27 | 11.39 | 11.01 | -0.35 | -3.08% | 11.00 | 11.48 | 196370 | 21902.08 | 4.19% |
| 2025-01-24 | 11.39 | 11.36 | -0.01 | -0.09% | 11.17 | 11.45 | 248350 | 28083.72 | 5.29% |
| 2025-01-23 | 11.55 | 11.37 | 0.02 | 0.18% | 11.37 | 12.15 | 390964 | 46010.34 | 8.33% |
| 2025-01-22 | 11.70 | 11.35 | -0.45 | -3.81% | 11.30 | 11.73 | 266280 | 30536.79 | 5.67% |
| 2025-01-21 | 11.89 | 11.80 | -0.04 | -0.34% | 11.64 | 12.05 | 296222 | 34970.82 | 6.31% |
| 2025-01-20 | 11.80 | 11.84 | -0.08 | -0.67% | 11.61 | 11.98 | 331142 | 39027.43 | 7.06% |
| 2025-01-17 | 12.19 | 11.92 | -0.27 | -2.21% | 11.88 | 12.22 | 303072 | 36330.31 | 6.46% |
| 2025-01-16 | 12.50 | 12.19 | -0.37 | -2.95% | 12.00 | 12.65 | 670206 | 82432.74 | 14.28% |
| 2025-01-15 | 11.43 | 12.56 | 1.14 | 9.98% | 11.30 | 12.56 | 479682 | 57282.24 | 10.22% |
| 2025-01-14 | 10.70 | 11.42 | 0.84 | 7.94% | 10.60 | 11.51 | 402713 | 44894.02 | 8.58% |
| 2025-01-13 | 10.43 | 10.58 | -0.15 | -1.40% | 10.28 | 10.75 | 205623 | 21636.32 | 4.38% |
| 2025-01-10 | 11.15 | 10.73 | -0.40 | -3.59% | 10.72 | 11.39 | 341901 | 37872.63 | 7.29% |
| 2025-01-09 | 10.89 | 11.13 | 0.24 | 2.20% | 10.86 | 11.31 | 345294 | 38378.98 | 7.36% |
| 2025-01-08 | 10.81 | 10.89 | 0.03 | 0.28% | 10.40 | 10.99 | 293482 | 31535.97 | 6.25% |
| 2025-01-07 | 10.75 | 10.86 | 0.26 | 2.45% | 10.58 | 10.86 | 258462 | 27708.75 | 5.51% |
| 2025-01-06 | 10.70 | 10.60 | -0.29 | -2.66% | 10.40 | 10.98 | 281066 | 30091.34 | 5.99% |
| 2025-01-03 | 11.98 | 10.89 | -0.93 | -7.87% | 10.82 | 11.99 | 411220 | 46039.51 | 8.76% |
| 2025-01-02 | 12.31 | 11.82 | -0.76 | -6.04% | 11.66 | 12.45 | 407054 | 49038.42 | 8.68% |
| 2024-12-31 | 13.54 | 12.58 | -1.14 | -8.31% | 12.52 | 13.59 | 460940 | 60030.42 | 9.82% |
| 2024-12-30 | 14.10 | 13.72 | -0.57 | -3.99% | 13.71 | 14.50 | 382049 | 53788.27 | 8.14% |
| 2024-12-27 | 14.35 | 14.29 | 0.08 | 0.56% | 14.06 | 14.88 | 492070 | 70930.93 | 10.49% |
| 2024-12-26 | 14.28 | 14.21 | -0.35 | -2.40% | 14.12 | 14.67 | 500962 | 71959.41 | 10.68% |
| 2024-12-25 | 13.80 | 14.56 | 0.42 | 2.97% | 13.44 | 15.00 | 787195 | 112592.90 | 16.78% |
| 2024-12-24 | 14.00 | 14.14 | 0.28 | 2.02% | 13.86 | 14.40 | 417734 | 59131.48 | 8.90% |
| 2024-12-23 | 14.09 | 13.86 | 0.08 | 0.58% | 13.51 | 14.50 | 567588 | 80373.20 | 12.10% |
| 2024-12-20 | 13.32 | 13.78 | 0.61 | 4.63% | 13.31 | 13.96 | 473943 | 64826.61 | 10.10% |
| 2024-12-19 | 13.11 | 13.17 | -0.22 | -1.64% | 13.03 | 13.36 | 245239 | 32337.38 | 5.23% |
| 2024-12-18 | 13.28 | 13.39 | -0.05 | -0.37% | 13.22 | 13.54 | 278653 | 37346.83 | 5.94% |
| 2024-12-17 | 14.27 | 13.44 | -1.02 | -7.05% | 13.40 | 14.36 | 478207 | 65763.05 | 10.19% |
| 2024-12-16 | 14.51 | 14.46 | -0.30 | -2.03% | 14.21 | 15.20 | 462298 | 67646.13 | 9.85% |
| 2024-12-13 | 15.45 | 14.76 | -0.91 | -5.81% | 14.70 | 15.47 | 637829 | 96241.82 | 13.59% |
| 2024-12-12 | 15.65 | 15.67 | -0.17 | -1.07% | 15.25 | 15.96 | 733505 | 113965.66 | 15.63% |
| 2024-12-11 | 15.00 | 15.84 | 0.71 | 4.69% | 14.80 | 15.97 | 911847 | 141905.19 | 19.43% |
| 2024-12-10 | 15.42 | 15.13 | 0.14 | 0.93% | 15.01 | 15.68 | 686918 | 105217.94 | 14.64% |
| 2024-12-09 | 14.88 | 14.99 | -0.09 | -0.60% | 14.81 | 15.42 | 525141 | 79312.57 | 11.19% |
| 2024-12-06 | 15.50 | 15.08 | -0.63 | -4.01% | 14.87 | 15.63 | 802808 | 121203.41 | 17.11% |
| 2024-12-05 | 15.20 | 15.71 | 0.11 | 0.71% | 15.08 | 15.97 | 703535 | 109525.20 | 14.99% |
| 2024-12-04 | 16.10 | 15.60 | -1.25 | -7.42% | 15.40 | 16.49 | 1050542 | 167540.41 | 22.39% |
| 2024-12-03 | 17.13 | 16.85 | -0.28 | -1.63% | 16.51 | 18.31 | 1787307 | 314123.41 | 38.09% |
| 2024-12-02 | 15.20 | 17.13 | 1.56 | 10.02% | 14.88 | 17.13 | 1174258 | 193313.31 | 25.03% |
| 2024-11-29 | 16.70 | 15.57 | 0.24 | 1.57% | 14.04 | 16.70 | 1362625 | 214440.52 | 29.04% |
| 2024-11-27 | 14.12 | 15.33 | 0.01 | 0.07% | 14.12 | 16.01 | 1186314 | 175735.97 | 25.28% |
上证大盘股票行情在线 K线走势图
