上海沿浦(605128)股票行情
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 |
|---|
| 2025-04-17 | 37.49 | 37.61 | 0.12 | 0.32% | 37.00 | 37.98 | 7729 | 2904.84 | 0.59% |
| 2025-04-16 | 38.40 | 37.49 | -0.91 | -2.37% | 37.10 | 38.53 | 9537 | 3594.32 | 0.73% |
| 2025-04-15 | 38.02 | 38.40 | 0.00 | 0.00% | 37.84 | 38.66 | 10834 | 4146.48 | 0.83% |
| 2025-04-14 | 39.29 | 38.40 | -0.18 | -0.47% | 38.00 | 39.99 | 20632 | 7920.74 | 1.58% |
| 2025-04-11 | 37.11 | 38.58 | 1.23 | 3.29% | 36.60 | 38.87 | 20764 | 7911.47 | 1.59% |
| 2025-04-10 | 37.50 | 37.35 | 0.85 | 2.33% | 37.18 | 38.58 | 20141 | 7611.41 | 1.54% |
| 2025-04-09 | 35.25 | 36.50 | 0.67 | 1.87% | 33.60 | 36.83 | 27013 | 9621.60 | 2.07% |
| 2025-04-08 | 36.79 | 35.83 | -1.52 | -4.07% | 34.62 | 37.35 | 35301 | 12669.97 | 2.70% |
| 2025-04-07 | 38.50 | 37.35 | -4.15 | -10.00% | 37.35 | 39.83 | 24725 | 9358.33 | 1.89% |
| 2025-04-03 | 41.80 | 41.50 | -0.30 | -0.72% | 41.20 | 42.16 | 14444 | 6012.78 | 1.11% |
| 2025-04-02 | 40.98 | 41.80 | 0.82 | 2.00% | 40.90 | 42.38 | 20135 | 8397.10 | 1.54% |
| 2025-04-01 | 41.30 | 40.98 | -0.08 | -0.19% | 40.70 | 41.79 | 16757 | 6900.81 | 1.32% |
| 2025-03-31 | 40.86 | 41.06 | -0.44 | -1.06% | 40.85 | 42.98 | 32087 | 13400.50 | 2.53% |
| 2025-03-28 | 41.89 | 41.50 | -0.01 | -0.02% | 40.75 | 42.65 | 21763 | 9032.21 | 1.72% |
| 2025-03-27 | 41.58 | 41.51 | 0.04 | 0.10% | 41.02 | 42.18 | 19814 | 8266.89 | 1.56% |
| 2025-03-26 | 40.99 | 41.47 | 0.60 | 1.47% | 40.58 | 41.98 | 18424 | 7637.90 | 1.45% |
| 2025-03-25 | 41.09 | 40.87 | -0.29 | -0.70% | 40.51 | 41.79 | 21570 | 8885.88 | 1.70% |
| 2025-03-24 | 41.51 | 41.16 | -0.34 | -0.82% | 40.60 | 43.58 | 29486 | 12348.00 | 2.33% |
| 2025-03-21 | 43.52 | 41.50 | -1.94 | -4.47% | 41.33 | 43.52 | 30891 | 12998.86 | 2.61% |
| 2025-03-20 | 43.34 | 43.44 | 0.10 | 0.23% | 42.50 | 43.87 | 18882 | 8148.98 | 1.59% |
| 2025-03-19 | 44.27 | 43.34 | -1.06 | -2.39% | 43.03 | 44.27 | 25685 | 11163.87 | 2.17% |
| 2025-03-18 | 42.80 | 44.40 | 1.69 | 3.96% | 42.56 | 44.58 | 36992 | 16218.79 | 3.12% |
| 2025-03-17 | 42.72 | 42.71 | -0.01 | -0.02% | 41.76 | 43.07 | 24292 | 10300.01 | 2.05% |
| 2025-03-14 | 41.66 | 42.72 | 0.76 | 1.81% | 41.66 | 43.39 | 29807 | 12688.35 | 2.52% |
| 2025-03-13 | 42.60 | 41.96 | -1.29 | -2.98% | 41.91 | 42.94 | 33105 | 14027.17 | 2.80% |
| 2025-03-12 | 44.42 | 43.25 | -1.20 | -2.70% | 41.40 | 44.79 | 48563 | 20799.65 | 4.10% |
| 2025-03-11 | 44.05 | 44.45 | -0.15 | -0.34% | 43.56 | 45.24 | 23144 | 10303.33 | 1.95% |
| 2025-03-10 | 43.13 | 44.60 | 1.47 | 3.41% | 42.40 | 45.22 | 28753 | 12600.27 | 2.43% |
| 2025-03-07 | 43.60 | 43.13 | -0.69 | -1.57% | 42.90 | 44.50 | 15600 | 6789.20 | 1.32% |
| 2025-03-06 | 43.15 | 43.82 | 0.56 | 1.29% | 43.04 | 44.19 | 18787 | 8189.89 | 1.59% |
| 2025-03-05 | 43.50 | 43.26 | 0.14 | 0.32% | 42.56 | 43.96 | 11318 | 4876.15 | 0.96% |
| 2025-03-04 | 41.97 | 43.12 | 0.92 | 2.18% | 41.53 | 43.36 | 17077 | 7288.12 | 1.44% |
| 2025-03-03 | 41.61 | 42.20 | 0.58 | 1.39% | 40.56 | 43.33 | 19356 | 8194.09 | 1.63% |
| 2025-02-28 | 43.83 | 41.62 | -2.36 | -5.37% | 41.23 | 44.69 | 21105 | 8959.74 | 1.78% |
| 2025-02-27 | 45.05 | 43.98 | -1.43 | -3.15% | 43.21 | 45.35 | 24894 | 10964.31 | 2.10% |
| 2025-02-26 | 44.73 | 45.41 | 0.68 | 1.52% | 44.55 | 46.29 | 26569 | 12080.30 | 2.24% |
| 2025-02-25 | 44.46 | 44.73 | -0.37 | -0.82% | 43.82 | 46.50 | 40087 | 18034.88 | 3.39% |
| 2025-02-24 | 46.00 | 45.10 | -1.48 | -3.18% | 44.42 | 47.50 | 38913 | 17779.09 | 3.29% |
| 2025-02-21 | 43.81 | 46.58 | 2.79 | 6.37% | 43.49 | 47.84 | 59264 | 27496.21 | 5.01% |
| 2025-02-20 | 45.84 | 43.79 | -0.94 | -2.10% | 43.58 | 46.26 | 62650 | 27913.53 | 5.29% |
| 2025-02-19 | 40.13 | 44.73 | 4.07 | 10.01% | 39.50 | 44.73 | 54808 | 23140.87 | 4.63% |
| 2025-02-18 | 39.88 | 40.66 | 1.08 | 2.73% | 39.22 | 41.33 | 47652 | 19288.75 | 4.02% |
| 2025-02-17 | 38.33 | 39.58 | 1.28 | 3.34% | 37.85 | 39.91 | 26913 | 10488.97 | 2.27% |
| 2025-02-14 | 38.29 | 38.30 | 0.10 | 0.26% | 38.00 | 39.29 | 9950 | 3838.29 | 0.84% |
| 2025-02-13 | 39.36 | 38.20 | -1.16 | -2.95% | 38.19 | 39.54 | 11040 | 4266.25 | 0.93% |
| 2025-02-12 | 39.19 | 39.36 | 0.05 | 0.13% | 38.85 | 39.40 | 10658 | 4175.34 | 0.90% |
| 2025-02-11 | 39.50 | 39.31 | -0.33 | -0.83% | 38.20 | 39.50 | 17388 | 6762.19 | 1.47% |
| 2025-02-10 | 39.03 | 39.64 | 0.61 | 1.56% | 38.70 | 40.75 | 29981 | 11827.84 | 2.53% |
| 2025-02-07 | 37.88 | 39.03 | 1.35 | 3.58% | 37.88 | 39.88 | 32761 | 12769.15 | 2.77% |
| 2025-02-06 | 36.74 | 37.68 | 1.01 | 2.75% | 36.41 | 37.88 | 16406 | 6132.65 | 1.39% |
| 2025-02-05 | 36.27 | 36.67 | 0.40 | 1.10% | 36.27 | 37.08 | 7456 | 2741.99 | 0.63% |
| 2025-01-27 | 37.00 | 36.27 | -0.60 | -1.63% | 36.22 | 37.15 | 9132 | 3345.19 | 0.77% |
| 2025-01-24 | 37.62 | 36.87 | -0.84 | -2.23% | 35.10 | 37.88 | 27756 | 10106.62 | 2.34% |
| 2025-01-23 | 37.88 | 37.71 | 0.19 | 0.51% | 37.68 | 38.53 | 14791 | 5636.48 | 1.25% |
| 2025-01-22 | 38.26 | 37.52 | -1.20 | -3.10% | 37.41 | 38.58 | 12063 | 4555.04 | 1.02% |
| 2025-01-21 | 38.04 | 38.72 | 0.68 | 1.79% | 38.03 | 39.50 | 15265 | 5888.60 | 1.29% |
| 2025-01-20 | 38.02 | 38.04 | 0.05 | 0.13% | 37.63 | 38.29 | 9147 | 3468.58 | 0.77% |
| 2025-01-17 | 37.84 | 37.99 | -0.06 | -0.16% | 37.68 | 38.43 | 6905 | 2619.81 | 0.58% |
| 2025-01-16 | 38.18 | 38.05 | -0.15 | -0.39% | 37.37 | 38.59 | 11851 | 4501.73 | 1.00% |
| 2025-01-15 | 38.04 | 38.20 | -0.02 | -0.05% | 37.75 | 38.38 | 11136 | 4240.97 | 0.94% |
| 2025-01-14 | 37.50 | 38.22 | 0.98 | 2.63% | 37.00 | 38.22 | 18434 | 6982.98 | 1.56% |
| 2025-01-13 | 36.21 | 37.24 | 0.49 | 1.33% | 36.21 | 37.73 | 16846 | 6263.13 | 1.42% |
| 2025-01-10 | 36.00 | 36.75 | 0.78 | 2.17% | 35.99 | 37.97 | 22339 | 8272.33 | 1.89% |
| 2025-01-09 | 35.03 | 35.97 | 0.49 | 1.38% | 34.92 | 35.97 | 14234 | 5048.00 | 1.20% |
| 2025-01-08 | 36.06 | 35.48 | -0.64 | -1.77% | 34.60 | 36.11 | 18818 | 6617.92 | 1.59% |
| 2025-01-07 | 35.97 | 36.12 | 0.17 | 0.47% | 35.41 | 36.50 | 10958 | 3938.49 | 0.93% |
| 2025-01-06 | 36.49 | 35.95 | -0.54 | -1.48% | 35.49 | 37.35 | 15438 | 5631.21 | 1.30% |
| 2025-01-03 | 37.03 | 36.49 | -0.49 | -1.33% | 36.41 | 37.80 | 18643 | 6895.67 | 1.57% |
| 2025-01-02 | 36.90 | 36.98 | 0.03 | 0.08% | 36.50 | 38.20 | 19170 | 7171.26 | 1.62% |
| 2024-12-31 | 37.15 | 36.95 | -0.20 | -0.54% | 36.40 | 37.29 | 14018 | 5165.75 | 1.18% |
| 2024-12-30 | 37.80 | 37.15 | -0.60 | -1.59% | 37.07 | 38.35 | 8156 | 3047.89 | 0.69% |
| 2024-12-27 | 37.30 | 37.75 | 0.45 | 1.21% | 36.97 | 37.90 | 11651 | 4379.25 | 0.98% |
| 2024-12-26 | 36.92 | 37.30 | 0.64 | 1.75% | 36.26 | 37.90 | 11829 | 4393.78 | 1.00% |
| 2024-12-25 | 37.18 | 36.66 | -0.52 | -1.40% | 36.50 | 37.51 | 13775 | 5083.16 | 1.16% |
| 2024-12-24 | 37.10 | 37.18 | 0.64 | 1.75% | 36.59 | 37.75 | 10185 | 3793.74 | 0.86% |
| 2024-12-23 | 37.80 | 36.54 | -1.41 | -3.72% | 36.39 | 37.90 | 16590 | 6132.24 | 1.40% |
| 2024-12-20 | 37.85 | 37.95 | 0.10 | 0.26% | 37.58 | 38.56 | 8943 | 3409.31 | 0.76% |
| 2024-12-19 | 37.80 | 37.85 | 0.05 | 0.13% | 37.14 | 38.17 | 7560 | 2852.70 | 0.64% |
| 2024-12-18 | 38.20 | 37.80 | -0.24 | -0.63% | 37.05 | 38.20 | 13178 | 4952.50 | 1.11% |
| 2024-12-17 | 39.11 | 38.04 | -1.76 | -4.42% | 37.80 | 40.28 | 23291 | 8989.02 | 1.97% |
上证大盘股票行情在线 K线走势图
