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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.19 | 22.30 | 21.81 | 22.05 | -0.23% | 2.55 | 3.44% |
| 2026-04-20 | 21.19 | 22.15 | 21.19 | 22.10 | +4.29% | 2.75 | 3.75% |
| 2026-04-17 | 21.04 | 21.33 | 20.94 | 21.19 | +0.38% | 1.29 | 1.81% |
| 2026-04-16 | 21.17 | 21.24 | 20.91 | 21.11 | +0.72% | 1.33 | 1.88% |
| 2026-04-15 | 21.17 | 21.50 | 20.95 | 20.96 | -0.57% | 1.74 | 2.43% |
| 2026-04-14 | 20.59 | 21.10 | 20.43 | 21.08 | +2.53% | 1.74 | 2.48% |
| 2026-04-13 | 20.36 | 20.65 | 20.34 | 20.56 | +0.29% | 1.08 | 1.56% |
| 2026-04-10 | 20.80 | 21.03 | 20.49 | 20.50 | -0.92% | 1.12 | 1.61% |
| 2026-04-09 | 20.77 | 20.96 | 20.53 | 20.69 | -1.34% | 1.05 | 1.50% |
| 2026-04-08 | 20.41 | 20.99 | 20.38 | 20.97 | +4.33% | 1.51 | 2.16% |
| 2026-04-07 | 19.73 | 20.19 | 19.58 | 20.10 | +1.88% | 1.01 | 1.51% |
| 2026-04-03 | 20.31 | 20.45 | 19.68 | 19.73 | -2.57% | 0.91 | 1.36% |
| 2026-04-02 | 20.51 | 20.78 | 20.15 | 20.25 | -2.03% | 1.00 | 1.45% |
| 2026-04-01 | 20.91 | 21.08 | 20.39 | 20.67 | -0.05% | 1.30 | 1.88% |
| 2026-03-31 | 20.61 | 21.31 | 20.55 | 20.68 | +0.39% | 1.98 | 2.81% |
| 2026-03-30 | 19.90 | 20.67 | 19.82 | 20.60 | +2.44% | 1.68 | 2.43% |
| 2026-03-27 | 19.58 | 20.20 | 19.53 | 20.11 | +1.00% | 0.98 | 1.46% |
| 2026-03-26 | 20.49 | 20.60 | 19.76 | 19.91 | -2.16% | 1.24 | 1.83% |
| 2026-03-25 | 20.20 | 20.48 | 20.08 | 20.35 | +0.74% | 1.30 | 1.89% |
| 2026-03-24 | 20.32 | 20.44 | 19.66 | 20.20 | +1.25% | 1.45 | 2.15% |