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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.35 | 34.60 | 34.09 | 34.31 | +0.03% | 0.93 | 1.28% |
| 2025-07-22 | 34.00 | 34.53 | 33.90 | 34.30 | -0.03% | 1.10 | 1.52% |
| 2025-07-21 | 33.65 | 35.50 | 33.42 | 34.31 | +2.88% | 2.33 | 3.19% |
| 2025-07-18 | 33.23 | 33.50 | 32.77 | 33.35 | +0.33% | 1.63 | 2.33% |
| 2025-07-17 | 31.39 | 33.80 | 31.35 | 33.24 | +6.13% | 2.39 | 3.43% |
| 2025-07-16 | 31.06 | 31.45 | 31.00 | 31.32 | +0.13% | 0.61 | 0.93% |
| 2025-07-15 | 31.00 | 31.28 | 30.66 | 31.28 | +1.26% | 0.73 | 1.11% |
| 2025-07-14 | 30.20 | 31.08 | 30.04 | 30.89 | +2.28% | 0.99 | 1.54% |
| 2025-07-11 | 30.87 | 30.99 | 29.91 | 30.20 | -1.88% | 1.22 | 1.90% |
| 2025-07-10 | 31.35 | 31.50 | 30.63 | 30.78 | -1.82% | 0.76 | 1.17% |
| 2025-07-09 | 31.00 | 31.50 | 31.00 | 31.35 | +1.46% | 1.04 | 1.58% |
| 2025-07-08 | 30.99 | 31.29 | 30.70 | 30.90 | -0.52% | 0.62 | 0.95% |
| 2025-07-07 | 30.73 | 31.20 | 29.90 | 31.06 | +1.14% | 0.94 | 1.45% |
| 2025-07-04 | 31.45 | 31.50 | 30.65 | 30.71 | -1.09% | 0.89 | 1.35% |
| 2025-07-03 | 31.05 | 31.44 | 30.84 | 31.05 | -0.93% | 0.91 | 1.39% |
| 2025-07-02 | 30.52 | 31.93 | 30.52 | 31.34 | +2.22% | 1.65 | 2.50% |
| 2025-07-01 | 30.00 | 31.25 | 30.00 | 30.66 | +1.32% | 1.27 | 1.96% |
| 2025-06-30 | 30.07 | 30.47 | 29.85 | 30.26 | +0.17% | 1.32 | 2.08% |
| 2025-06-27 | 30.91 | 30.91 | 29.77 | 30.21 | -2.26% | 2.10 | 3.28% |
| 2025-06-26 | 28.59 | 30.91 | 28.45 | 30.91 | +10.00% | 2.33 | 3.64% |