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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.13 | 21.18 | 20.43 | 20.70 | -2.86% | 2.11 | 3.22% |
| 2025-10-22 | 21.80 | 22.20 | 21.00 | 21.31 | -2.78% | 3.45 | 5.05% |
| 2025-10-21 | 22.11 | 22.59 | 21.85 | 21.92 | -0.77% | 4.69 | 6.66% |
| 2025-10-20 | 21.77 | 22.21 | 21.49 | 22.09 | +3.71% | 4.35 | 6.22% |
| 2025-10-17 | 21.48 | 22.28 | 21.22 | 21.30 | -0.61% | 2.63 | 3.82% |
| 2025-10-16 | 21.94 | 21.94 | 21.14 | 21.43 | -3.12% | 2.50 | 3.66% |
| 2025-10-15 | 21.71 | 22.12 | 21.25 | 22.12 | +2.03% | 3.71 | 5.33% |
| 2025-10-14 | 21.51 | 21.98 | 21.40 | 21.68 | +0.93% | 3.15 | 4.57% |
| 2025-10-13 | 20.45 | 21.58 | 20.40 | 21.48 | +0.23% | 1.94 | 2.87% |
| 2025-10-10 | 21.50 | 21.75 | 21.30 | 21.43 | -1.24% | 1.82 | 2.66% |
| 2025-10-09 | 21.09 | 21.72 | 20.84 | 21.70 | +2.89% | 3.35 | 4.92% |
| 2025-09-30 | 20.78 | 21.27 | 20.78 | 21.09 | +1.49% | 2.40 | 3.58% |
| 2025-09-29 | 20.38 | 20.99 | 20.08 | 20.78 | +1.91% | 2.07 | 3.16% |
| 2025-09-26 | 20.58 | 20.79 | 20.30 | 20.39 | -1.78% | 1.64 | 2.51% |
| 2025-09-25 | 21.05 | 21.10 | 20.65 | 20.76 | -1.61% | 2.23 | 3.36% |
| 2025-09-24 | 20.62 | 21.23 | 20.29 | 21.10 | +2.18% | 2.25 | 3.39% |
| 2025-09-23 | 21.98 | 21.98 | 20.36 | 20.65 | -6.05% | 3.98 | 6.02% |
| 2025-09-22 | 21.59 | 22.00 | 21.49 | 21.98 | +2.71% | 3.18 | 4.60% |
| 2025-09-19 | 21.60 | 21.90 | 21.28 | 21.40 | -1.97% | 3.19 | 4.67% |
| 2025-09-18 | 22.01 | 22.76 | 21.50 | 21.83 | -1.18% | 5.47 | 7.74% |