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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.95 | 40.55 | 38.80 | 39.86 | +3.02% | 3.51 | 4.18% |
| 2025-08-19 | 38.87 | 39.41 | 37.50 | 38.69 | -0.74% | 1.85 | 2.28% |
| 2025-08-18 | 38.75 | 39.28 | 38.53 | 38.98 | +0.70% | 1.98 | 2.42% |
| 2025-08-15 | 37.60 | 39.77 | 37.60 | 38.71 | +2.65% | 2.04 | 2.50% |
| 2025-08-14 | 38.30 | 38.61 | 37.40 | 37.71 | -0.74% | 1.32 | 1.65% |
| 2025-08-13 | 37.50 | 38.16 | 37.07 | 37.99 | +0.24% | 1.70 | 2.13% |
| 2025-08-12 | 38.62 | 38.62 | 36.95 | 37.90 | -1.86% | 2.95 | 3.72% |
| 2025-08-11 | 38.82 | 39.19 | 37.88 | 38.62 | +0.73% | 2.52 | 3.11% |
| 2025-08-08 | 36.50 | 38.68 | 36.33 | 38.34 | +5.36% | 3.48 | 4.33% |
| 2025-08-07 | 36.39 | 37.50 | 35.90 | 36.39 | 0.00% | 2.31 | 2.99% |
| 2025-08-06 | 35.39 | 36.39 | 35.05 | 36.39 | +2.83% | 1.88 | 2.48% |
| 2025-08-05 | 35.30 | 35.99 | 35.09 | 35.39 | +0.68% | 1.31 | 1.74% |
| 2025-08-04 | 34.08 | 35.46 | 34.08 | 35.15 | +3.50% | 1.76 | 2.38% |
| 2025-08-01 | 35.30 | 35.55 | 33.82 | 33.96 | -2.97% | 2.18 | 3.01% |
| 2025-07-31 | 35.28 | 36.14 | 34.78 | 35.00 | -2.67% | 2.00 | 2.69% |
| 2025-07-30 | 36.60 | 36.69 | 35.45 | 35.96 | -2.04% | 1.59 | 2.09% |
| 2025-07-29 | 35.15 | 37.18 | 35.13 | 36.71 | +4.14% | 1.84 | 2.40% |
| 2025-07-28 | 34.95 | 35.54 | 34.95 | 35.25 | +0.86% | 0.77 | 1.03% |
| 2025-07-25 | 34.25 | 35.00 | 34.08 | 34.95 | +2.04% | 0.84 | 1.14% |
| 2025-07-24 | 34.35 | 35.26 | 34.00 | 34.25 | -0.17% | 1.38 | 1.89% |