上海沪工 sh.603131
21.33
-1.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.22 | 21.49 | 20.48 | 20.90 | +0.97% | 6.28 | 9.44% |
| 2025-08-19 | 20.03 | 20.97 | 19.70 | 20.70 | +3.14% | 7.23 | 11.03% |
| 2025-08-18 | 20.02 | 20.19 | 19.88 | 20.07 | +0.25% | 4.39 | 6.89% |
| 2025-08-15 | 19.77 | 20.29 | 19.77 | 20.02 | +1.62% | 4.70 | 7.37% |
| 2025-08-14 | 20.70 | 21.00 | 19.69 | 19.70 | -4.28% | 6.73 | 10.48% |
| 2025-08-13 | 20.70 | 21.27 | 20.39 | 20.58 | -1.58% | 6.60 | 10.01% |
| 2025-08-12 | 21.70 | 21.78 | 20.82 | 20.91 | -6.53% | 8.82 | 13.16% |
| 2025-08-11 | 21.90 | 22.56 | 21.25 | 22.37 | +3.47% | 15.54 | 22.19% |
| 2025-08-08 | 19.88 | 21.62 | 19.80 | 21.62 | +10.03% | 13.14 | 19.53% |
| 2025-08-07 | 18.90 | 20.83 | 18.71 | 19.65 | +3.75% | 8.38 | 13.29% |
| 2025-08-06 | 18.67 | 19.50 | 18.61 | 18.94 | +1.12% | 3.06 | 5.05% |
| 2025-08-05 | 18.56 | 18.92 | 18.37 | 18.73 | +1.52% | 3.07 | 5.16% |
| 2025-08-04 | 17.71 | 18.45 | 17.70 | 18.45 | +3.02% | 2.85 | 4.90% |
| 2025-08-01 | 18.30 | 18.30 | 17.77 | 17.91 | -1.43% | 1.96 | 3.43% |
| 2025-07-31 | 18.30 | 18.75 | 18.06 | 18.17 | 0.00% | 2.81 | 4.81% |
| 2025-07-30 | 18.10 | 18.98 | 17.85 | 18.17 | +0.50% | 3.11 | 5.31% |
| 2025-07-29 | 18.30 | 18.30 | 17.95 | 18.08 | -0.33% | 1.53 | 2.65% |
| 2025-07-28 | 17.94 | 18.21 | 17.86 | 18.14 | +1.34% | 1.63 | 2.83% |
| 2025-07-25 | 17.90 | 17.94 | 17.72 | 17.90 | +0.28% | 1.13 | 2.00% |
| 2025-07-24 | 17.70 | 17.98 | 17.67 | 17.85 | +0.28% | 1.64 | 2.88% |