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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.11 | 29.82 | 26.84 | 28.77 | +6.12% | 15.81 | 17.19% |
| 2025-12-17 | 27.00 | 27.94 | 26.45 | 27.11 | -1.09% | 6.68 | 7.79% |
| 2025-12-16 | 29.00 | 29.02 | 26.80 | 27.41 | -7.08% | 10.42 | 11.83% |
| 2025-12-15 | 30.45 | 30.77 | 28.50 | 29.50 | -4.41% | 10.92 | 11.54% |
| 2025-12-12 | 31.27 | 32.45 | 30.34 | 30.86 | -1.56% | 14.28 | 14.39% |
| 2025-12-11 | 30.66 | 31.58 | 30.12 | 31.35 | +2.59% | 14.14 | 14.36% |
| 2025-12-10 | 30.40 | 31.33 | 30.03 | 30.56 | -2.58% | 13.11 | 13.48% |
| 2025-12-09 | 29.20 | 32.06 | 29.11 | 31.37 | +5.48% | 20.46 | 21.03% |
| 2025-12-08 | 30.60 | 31.68 | 29.52 | 29.74 | 0.00% | 20.26 | 20.81% |
| 2025-12-05 | 28.00 | 31.28 | 27.96 | 29.74 | +4.20% | 17.93 | 19.11% |
| 2025-12-04 | 26.88 | 28.88 | 26.78 | 28.54 | +2.77% | 13.33 | 14.94% |
| 2025-12-03 | 27.68 | 29.50 | 26.45 | 27.77 | +0.36% | 12.53 | 14.23% |
| 2025-12-02 | 27.33 | 28.42 | 26.93 | 27.67 | -0.90% | 7.81 | 8.89% |
| 2025-12-01 | 27.70 | 29.24 | 27.60 | 27.92 | -0.89% | 11.25 | 12.45% |
| 2025-11-28 | 28.50 | 28.75 | 27.65 | 28.17 | +0.21% | 12.38 | 13.80% |
| 2025-11-27 | 26.10 | 28.50 | 25.58 | 28.11 | +3.96% | 12.85 | 14.73% |
| 2025-11-26 | 28.32 | 28.60 | 26.56 | 27.04 | -1.67% | 11.94 | 13.65% |
| 2025-11-25 | 27.04 | 28.12 | 26.45 | 27.50 | +2.08% | 11.80 | 13.54% |
| 2025-11-24 | 26.15 | 27.47 | 26.15 | 26.94 | +6.90% | 11.14 | 13.02% |
| 2025-11-21 | 26.00 | 26.98 | 25.12 | 25.20 | -4.87% | 7.57 | 9.22% |