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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.49 | 21.05 | 19.77 | 19.95 | -4.77% | 1.77 | 2.57% |
| 2026-03-20 | 21.84 | 21.95 | 20.95 | 20.95 | -3.59% | 1.34 | 1.87% |
| 2026-03-19 | 21.99 | 22.19 | 21.64 | 21.73 | -2.86% | 1.35 | 1.83% |
| 2026-03-18 | 21.88 | 22.45 | 21.70 | 22.37 | +2.38% | 1.60 | 2.15% |
| 2026-03-17 | 22.69 | 22.75 | 21.85 | 21.85 | -3.40% | 1.32 | 1.77% |
| 2026-03-16 | 22.50 | 22.79 | 22.18 | 22.62 | +0.35% | 1.17 | 1.55% |
| 2026-03-13 | 23.02 | 23.15 | 22.48 | 22.54 | -2.63% | 1.53 | 1.99% |
| 2026-03-12 | 23.94 | 23.94 | 23.11 | 23.15 | -3.06% | 1.63 | 2.08% |
| 2026-03-11 | 24.24 | 24.44 | 23.82 | 23.88 | -1.36% | 1.91 | 2.35% |
| 2026-03-10 | 23.60 | 24.22 | 23.57 | 24.21 | +3.77% | 2.37 | 2.92% |
| 2026-03-09 | 23.31 | 23.49 | 22.57 | 23.33 | -1.81% | 2.12 | 2.73% |
| 2026-03-06 | 23.65 | 24.22 | 23.48 | 23.76 | +0.21% | 1.85 | 2.30% |
| 2026-03-05 | 23.66 | 23.92 | 23.35 | 23.71 | +1.20% | 1.46 | 1.83% |
| 2026-03-04 | 22.91 | 23.83 | 22.90 | 23.43 | -0.76% | 1.69 | 2.14% |
| 2026-03-03 | 25.64 | 25.64 | 23.57 | 23.61 | -7.70% | 3.74 | 4.54% |
| 2026-03-02 | 25.00 | 26.16 | 24.90 | 25.58 | +0.91% | 3.98 | 4.61% |
| 2026-02-27 | 25.41 | 25.68 | 25.19 | 25.35 | -0.51% | 2.36 | 2.76% |
| 2026-02-26 | 25.15 | 25.79 | 24.89 | 25.48 | +0.47% | 3.98 | 4.64% |
| 2026-02-25 | 24.19 | 25.36 | 24.08 | 25.36 | +4.88% | 3.82 | 4.57% |
| 2026-02-24 | 24.03 | 24.45 | 24.01 | 24.18 | +0.21% | 1.11 | 1.36% |