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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.47 | 22.51 | 22.03 | 22.09 | -1.87% | 3.84 | 5.45% |
| 2025-09-16 | 22.22 | 22.95 | 21.94 | 22.51 | +0.04% | 5.62 | 7.91% |
| 2025-09-15 | 22.54 | 23.10 | 22.25 | 22.50 | -0.71% | 6.85 | 9.56% |
| 2025-09-12 | 23.57 | 24.38 | 22.61 | 22.66 | -3.86% | 14.61 | 19.65% |
| 2025-09-11 | 21.00 | 23.57 | 21.00 | 23.57 | +9.99% | 8.61 | 11.64% |
| 2025-09-10 | 21.12 | 22.15 | 20.89 | 21.43 | +1.66% | 6.96 | 10.13% |
| 2025-09-09 | 21.80 | 22.18 | 21.01 | 21.08 | -2.32% | 8.23 | 12.03% |
| 2025-09-08 | 20.89 | 21.58 | 20.18 | 21.58 | +9.99% | 7.88 | 11.70% |
| 2025-09-05 | 19.33 | 19.67 | 19.09 | 19.62 | +1.98% | 1.75 | 2.82% |
| 2025-09-04 | 19.30 | 19.70 | 18.79 | 19.24 | -0.82% | 2.14 | 3.48% |
| 2025-09-03 | 20.25 | 20.55 | 19.34 | 19.40 | -3.87% | 2.56 | 4.07% |
| 2025-09-02 | 21.19 | 21.20 | 19.98 | 20.18 | -4.77% | 3.54 | 5.48% |
| 2025-09-01 | 21.67 | 21.67 | 21.00 | 21.19 | -3.20% | 4.43 | 6.57% |
| 2025-08-29 | 21.42 | 22.28 | 21.21 | 21.89 | +2.19% | 6.31 | 9.10% |
| 2025-08-28 | 21.39 | 22.05 | 20.87 | 21.42 | +3.23% | 6.51 | 9.55% |
| 2025-08-27 | 21.35 | 21.74 | 20.70 | 20.75 | -4.07% | 6.02 | 8.92% |
| 2025-08-26 | 21.50 | 22.53 | 21.45 | 21.63 | +1.31% | 9.38 | 13.53% |
| 2025-08-25 | 20.55 | 21.80 | 20.11 | 21.35 | +4.40% | 8.05 | 12.08% |
| 2025-08-22 | 20.17 | 20.58 | 20.13 | 20.45 | +1.04% | 2.66 | 4.11% |
| 2025-08-21 | 20.53 | 20.82 | 20.20 | 20.24 | -3.16% | 3.59 | 5.51% |