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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.00 | 28.98 | 27.88 | 28.25 | -1.46% | 5.85 | 6.25% |
| 2026-01-16 | 28.40 | 29.53 | 28.18 | 28.67 | +1.74% | 8.23 | 8.73% |
| 2026-01-15 | 29.78 | 29.78 | 27.65 | 28.18 | -7.24% | 9.65 | 10.32% |
| 2026-01-14 | 30.54 | 31.60 | 29.85 | 30.38 | -1.71% | 12.71 | 12.57% |
| 2026-01-13 | 34.30 | 34.30 | 30.91 | 30.91 | -9.99% | 16.02 | 15.49% |
| 2026-01-12 | 33.90 | 35.18 | 33.66 | 34.34 | +5.08% | 19.98 | 17.63% |
| 2026-01-09 | 33.00 | 33.76 | 31.78 | 32.68 | +4.18% | 20.32 | 18.98% |
| 2026-01-08 | 28.80 | 32.05 | 28.58 | 31.37 | +7.65% | 17.48 | 17.20% |
| 2026-01-07 | 29.70 | 29.70 | 28.52 | 29.14 | -2.93% | 8.53 | 8.96% |
| 2026-01-06 | 29.45 | 30.50 | 29.05 | 30.02 | +1.87% | 10.25 | 10.42% |
| 2026-01-05 | 30.25 | 30.44 | 29.00 | 29.47 | -2.58% | 8.53 | 8.82% |
| 2025-12-31 | 29.99 | 30.80 | 29.21 | 30.25 | +1.78% | 10.26 | 10.39% |
| 2025-12-30 | 30.93 | 31.07 | 29.56 | 29.72 | -3.69% | 11.36 | 11.56% |
| 2025-12-29 | 31.20 | 31.49 | 30.46 | 30.86 | -1.18% | 11.25 | 11.14% |
| 2025-12-26 | 29.86 | 31.87 | 29.68 | 31.23 | +4.52% | 17.93 | 17.84% |
| 2025-12-25 | 28.20 | 30.80 | 27.92 | 29.88 | +6.71% | 15.56 | 16.13% |
| 2025-12-24 | 26.00 | 28.20 | 25.85 | 28.00 | +4.63% | 10.32 | 11.50% |
| 2025-12-23 | 29.07 | 29.55 | 26.44 | 26.76 | -8.92% | 13.57 | 14.99% |
| 2025-12-22 | 29.59 | 30.00 | 28.91 | 29.38 | -0.24% | 11.54 | 12.03% |
| 2025-12-19 | 28.38 | 30.05 | 28.28 | 29.45 | +2.36% | 12.70 | 13.31% |