上海沪工 sh.603131
21.64
+0.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.55 | 21.73 | 21.20 | 21.64 | +0.19% | 2.06 | 2.85% |
| 2026-05-21 | 22.57 | 22.70 | 21.44 | 21.60 | -3.74% | 2.91 | 3.90% |
| 2026-05-20 | 22.97 | 23.00 | 22.29 | 22.44 | -3.11% | 2.77 | 3.65% |
| 2026-05-19 | 23.19 | 23.49 | 22.88 | 23.16 | +0.04% | 2.81 | 3.60% |
| 2026-05-18 | 22.80 | 23.55 | 22.70 | 23.15 | +0.52% | 2.73 | 3.49% |
| 2026-05-15 | 23.00 | 23.68 | 22.79 | 23.03 | +0.22% | 2.98 | 3.82% |
| 2026-05-14 | 24.22 | 24.27 | 22.98 | 22.98 | -5.00% | 3.83 | 4.85% |
| 2026-05-13 | 23.88 | 24.36 | 23.78 | 24.19 | +0.04% | 3.48 | 4.29% |
| 2026-05-12 | 24.60 | 24.73 | 23.99 | 24.18 | -2.46% | 4.99 | 6.10% |
| 2026-05-11 | 25.15 | 25.30 | 24.36 | 24.79 | -1.04% | 7.55 | 9.00% |
| 2026-05-08 | 23.87 | 25.48 | 23.80 | 25.05 | +2.96% | 10.22 | 12.26% |
| 2026-05-07 | 23.99 | 24.57 | 23.50 | 24.33 | +1.93% | 7.96 | 9.77% |
| 2026-05-06 | 23.67 | 24.62 | 23.33 | 23.87 | +5.99% | 9.57 | 11.86% |
| 2026-04-30 | 20.45 | 22.52 | 20.43 | 22.52 | +10.01% | 3.24 | 4.40% |
| 2026-04-29 | 19.77 | 20.58 | 19.77 | 20.47 | +3.54% | 1.70 | 2.47% |
| 2026-04-28 | 20.35 | 20.35 | 19.60 | 19.77 | -3.65% | 1.75 | 2.61% |
| 2026-04-27 | 20.39 | 20.60 | 19.92 | 20.52 | +0.05% | 1.33 | 1.94% |
| 2026-04-24 | 21.03 | 21.03 | 20.38 | 20.51 | -2.61% | 1.35 | 1.94% |
| 2026-04-23 | 21.50 | 21.60 | 20.96 | 21.06 | -2.64% | 1.78 | 2.49% |
| 2026-04-22 | 21.75 | 22.08 | 21.39 | 21.63 | -1.90% | 2.53 | 3.47% |