上海沿浦 sh.605128
35.67
-0.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.76 | 36.85 | 35.46 | 35.67 | -0.06% | 1.68 | 2.21% |
| 2026-05-22 | 34.95 | 36.28 | 34.45 | 35.69 | +2.85% | 1.78 | 2.38% |
| 2026-05-21 | 35.33 | 35.75 | 34.50 | 34.70 | -2.01% | 1.92 | 2.58% |
| 2026-05-20 | 33.92 | 35.60 | 33.73 | 35.41 | +3.36% | 2.17 | 2.94% |
| 2026-05-19 | 34.28 | 34.63 | 33.70 | 34.26 | +0.76% | 0.81 | 1.12% |
| 2026-05-18 | 34.50 | 34.80 | 33.71 | 34.00 | -2.50% | 1.44 | 1.99% |
| 2026-05-15 | 32.50 | 35.16 | 32.12 | 34.87 | +7.26% | 3.06 | 4.24% |
| 2026-05-14 | 33.89 | 33.93 | 32.10 | 32.51 | -4.10% | 1.57 | 2.27% |
| 2026-05-13 | 34.47 | 34.47 | 33.09 | 33.90 | -1.65% | 1.54 | 2.17% |
| 2026-05-12 | 34.82 | 35.10 | 34.38 | 34.47 | -1.23% | 1.16 | 1.59% |
| 2026-05-11 | 34.40 | 35.35 | 34.02 | 34.90 | +0.69% | 1.32 | 1.81% |
| 2026-05-08 | 34.15 | 34.86 | 33.69 | 34.66 | +1.32% | 1.14 | 1.57% |
| 2026-05-07 | 33.03 | 34.27 | 32.40 | 34.21 | +3.98% | 1.86 | 2.62% |
| 2026-05-06 | 34.25 | 34.50 | 32.47 | 32.90 | -3.80% | 2.29 | 3.28% |
| 2026-04-30 | 33.20 | 34.76 | 33.10 | 34.20 | +2.70% | 1.22 | 1.69% |
| 2026-04-29 | 32.72 | 33.60 | 32.72 | 33.30 | +0.21% | 0.62 | 0.88% |
| 2026-04-28 | 33.45 | 33.71 | 32.88 | 33.23 | -1.13% | 0.53 | 0.75% |
| 2026-04-27 | 33.24 | 33.70 | 33.20 | 33.61 | +1.54% | 0.41 | 0.58% |
| 2026-04-24 | 33.64 | 33.70 | 33.02 | 33.10 | -2.13% | 0.38 | 0.55% |
| 2026-04-23 | 34.10 | 34.15 | 33.01 | 33.82 | -0.82% | 0.69 | 0.98% |