当前位置: 爱股网 > 股票行情 > 上海沿浦(605128)股票行情

上海沿浦(605128)股票行情

上海沿浦(605128)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

上海沿浦(605128)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
2026-03-26	32.89	32.77	0.07	0.21%	32.49	33.65	29268	9676.45	1.39%
2026-03-25	32.96	32.70	-0.18	-0.55%	32.41	33.28	22166	7270.29	1.05%
2026-03-24	33.72	32.88	0.86	2.69%	32.10	33.72	15848	5155.55	0.75%
2026-03-23	33.78	32.02	-1.90	-5.60%	31.80	33.83	24779	8163.94	1.17%
2026-03-20	34.83	33.92	-0.91	-2.61%	33.92	35.52	26792	9309.41	1.27%
2026-03-19	35.35	34.83	-1.03	-2.87%	34.80	35.86	21072	7384.02	1.00%
2026-03-18	36.25	35.86	-0.58	-1.59%	35.55	36.50	25347	9086.28	1.20%
2026-03-17	35.78	36.44	0.78	2.19%	35.78	37.48	36559	13411.56	1.73%
2026-03-16	35.00	35.66	0.66	1.89%	34.34	36.08	30901	10910.59	1.46%
2026-03-13	35.35	35.00	0.00	0.00%	34.66	35.44	21717	7613.27	1.03%
2026-03-12	35.86	35.00	-0.86	-2.40%	34.90	35.88	18864	6651.84	0.89%
2026-03-11	35.95	35.86	-0.02	-0.06%	35.76	36.47	13533	4876.35	0.64%
2026-03-10	35.24	35.88	0.76	2.16%	35.24	35.96	14388	5124.40	0.68%
2026-03-09	35.72	35.12	-0.80	-2.23%	34.67	35.72	17331	6067.39	0.82%
2026-03-06	35.87	35.92	-0.08	-0.22%	35.65	36.49	11437	4119.15	0.54%
2026-03-05	36.25	36.00	0.05	0.14%	35.80	36.58	12539	4544.62	0.59%
2026-03-04	35.75	35.95	0.19	0.53%	35.51	36.39	13771	4952.52	0.65%
2026-03-03	37.78	35.76	-2.02	-5.35%	35.70	38.25	33281	12230.48	1.58%
2026-03-02	38.23	37.78	-1.22	-3.13%	37.54	38.74	30274	11491.27	1.43%
2026-02-27	38.30	39.00	0.81	2.12%	37.65	39.32	32180	12495.95	1.52%
2026-02-26	38.95	38.19	-0.75	-1.93%	38.00	39.27	38229	14680.70	1.81%
2026-02-25	38.49	38.94	0.29	0.75%	38.49	39.36	20353	7925.48	0.96%
2026-02-24	38.85	38.65	0.23	0.60%	37.69	38.89	15297	5893.46	0.72%
2026-02-13	38.99	38.42	-0.78	-1.99%	38.36	39.12	15527	5998.58	0.74%
2026-02-12	38.23	39.20	1.05	2.75%	38.08	39.30	28284	10996.95	1.34%
2026-02-11	38.19	38.15	-0.33	-0.86%	38.10	38.55	13013	4982.14	0.62%
2026-02-10	38.41	38.48	0.07	0.18%	38.23	38.80	11222	4316.40	0.53%
2026-02-09	38.38	38.41	0.22	0.58%	38.04	38.76	18997	7274.23	0.90%
2026-02-06	38.56	38.19	-0.71	-1.83%	38.03	39.18	19586	7504.47	0.93%
2026-02-05	38.55	38.90	0.24	0.62%	38.10	38.95	12868	4982.97	0.61%
2026-02-04	39.90	38.66	-1.03	-2.60%	38.13	39.90	28636	11112.13	1.36%
2026-02-03	38.96	39.69	0.76	1.95%	38.80	39.77	21342	8385.60	1.01%
2026-02-02	38.53	38.93	-0.10	-0.26%	38.49	40.80	42095	16774.41	1.99%
2026-01-30	38.88	39.03	0.63	1.64%	37.90	39.14	24108	9307.80	1.14%
2026-01-29	39.78	38.40	-1.30	-3.27%	38.38	39.79	27185	10592.63	1.29%
2026-01-28	41.00	39.70	-1.24	-3.03%	39.33	41.00	34301	13649.13	1.62%
2026-01-27	40.60	40.94	0.03	0.07%	38.99	41.32	49103	19741.67	2.33%
2026-01-26	41.90	40.91	-1.01	-2.41%	40.03	41.90	42621	17422.19	2.02%
2026-01-23	41.38	41.92	0.37	0.89%	40.86	42.06	41870	17359.00	1.98%
2026-01-22	40.96	41.55	0.55	1.34%	40.96	42.08	42928	17898.94	2.03%
2026-01-21	41.46	41.00	-0.50	-1.20%	40.70	41.58	43399	17789.97	2.06%
2026-01-20	39.74	41.50	1.81	4.56%	39.72	41.56	105218	43013.23	4.98%
2026-01-19	38.38	39.69	1.29	3.36%	37.91	39.74	54122	21118.44	2.56%
2026-01-16	38.12	38.40	0.55	1.45%	37.45	38.58	27491	10460.27	1.30%
2026-01-15	37.35	37.85	0.23	0.61%	37.30	38.25	25114	9487.85	1.19%
2026-01-14	38.41	37.62	-0.88	-2.29%	37.30	38.73	41877	15948.88	1.98%
2026-01-13	38.75	38.50	-0.49	-1.26%	38.38	39.38	25262	9798.20	1.20%
2026-01-12	39.18	38.99	-0.19	-0.48%	38.44	39.30	33420	12946.13	1.58%
2026-01-09	39.46	39.18	-0.12	-0.31%	38.80	39.77	26261	10300.53	1.24%
2026-01-08	39.40	39.30	-0.14	-0.35%	39.04	39.78	36448	14349.01	1.73%
2026-01-07	38.30	39.44	1.12	2.92%	38.01	39.63	51540	20076.56	2.44%
2026-01-06	38.00	38.32	0.44	1.16%	37.49	38.78	41100	15746.88	1.95%
2026-01-05	37.56	37.88	1.02	2.77%	37.15	38.63	63958	24414.76	3.03%
2025-12-31	37.13	36.86	-0.27	-0.73%	36.52	37.13	19187	7053.99	0.91%
2025-12-30	37.20	37.13	-0.04	-0.11%	36.41	37.90	37243	13760.23	1.76%
2025-12-29	37.80	37.17	-0.08	-0.21%	37.01	37.80	22206	8298.04	1.05%
2025-12-26	38.19	37.25	-0.87	-2.28%	37.00	38.39	29018	10877.87	1.37%
2025-12-25	38.50	38.12	0.42	1.11%	37.83	38.50	21559	8225.14	1.02%
2025-12-24	37.12	37.70	0.76	2.06%	36.90	37.86	15978	5991.15	0.76%
2025-12-23	38.00	36.94	-0.98	-2.58%	36.68	38.00	30007	11147.03	1.42%
2025-12-22	38.10	37.92	-0.04	-0.11%	37.80	38.30	18856	7175.96	0.89%
2025-12-19	37.51	37.96	0.45	1.20%	37.51	38.88	27958	10744.32	1.32%
2025-12-18	37.99	37.51	-0.54	-1.42%	37.51	38.44	15194	5758.40	0.72%
2025-12-17	36.99	38.05	0.88	2.37%	36.99	38.10	19744	7419.29	0.94%
2025-12-16	37.66	37.17	-0.66	-1.74%	36.73	38.10	19298	7161.85	0.91%
2025-12-15	38.07	37.83	-0.37	-0.97%	37.76	38.57	21128	8057.52	1.00%
2025-12-12	37.97	38.20	0.23	0.61%	37.46	38.40	23143	8804.19	1.10%
2025-12-11	37.46	37.97	0.67	1.80%	37.36	38.55	35514	13533.25	1.68%
2025-12-10	37.17	37.30	-0.18	-0.48%	36.90	37.62	13831	5141.10	0.66%
2025-12-09	37.46	37.48	-0.29	-0.77%	37.33	38.38	21876	8263.59	1.04%
2025-12-08	37.30	37.77	0.58	1.56%	36.90	37.93	23346	8738.67	1.11%
2025-12-05	36.21	37.19	0.98	2.71%	35.82	37.38	22370	8237.18	1.06%
2025-12-04	36.62	36.21	-0.07	-0.19%	36.11	36.68	11402	4147.57	0.54%
2025-12-03	36.20	36.28	0.18	0.50%	35.90	36.48	13095	4745.46	0.62%
2025-12-02	37.10	36.10	-1.00	-2.70%	35.81	37.49	19653	7130.37	0.93%
2025-12-01	36.50	37.10	0.71	1.95%	36.15	37.20	23889	8813.06	1.13%
2025-11-28	36.41	36.39	-0.01	-0.03%	35.70	36.60	16724	6047.24	0.79%
2025-11-27	36.52	36.40	-0.33	-0.90%	36.25	37.48	26870	9907.51	1.27%
2025-11-26	35.47	36.73	1.26	3.55%	35.31	37.48	56188	20687.80	2.66%
2025-11-25	35.38	35.47	0.29	0.82%	34.71	35.85	32952	11640.79	1.56%

上证大盘股票行情在线 K线走势图

上海沿浦(605128)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58