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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.63 | 28.18 | 27.60 | 28.10 | +1.70% | 0.67 | 1.13% |
| 2025-06-24 | 26.95 | 27.91 | 26.95 | 27.63 | +2.79% | 0.81 | 1.39% |
| 2025-06-23 | 26.92 | 27.08 | 26.40 | 26.88 | -0.15% | 0.58 | 1.03% |
| 2025-06-20 | 28.42 | 28.78 | 26.68 | 26.92 | -4.71% | 1.35 | 2.33% |
| 2025-06-19 | 27.43 | 28.69 | 27.43 | 28.25 | +2.36% | 1.64 | 2.76% |
| 2025-06-18 | 26.74 | 27.73 | 26.50 | 27.60 | -0.72% | 1.48 | 2.57% |
| 2025-06-17 | 27.53 | 28.25 | 27.28 | 27.80 | +0.91% | 0.55 | 1.03% |
| 2025-06-16 | 27.14 | 27.65 | 26.72 | 27.55 | +1.51% | 0.48 | 0.90% |
| 2025-06-13 | 27.62 | 27.62 | 26.90 | 27.14 | -1.63% | 0.50 | 0.94% |
| 2025-06-12 | 28.30 | 28.30 | 27.50 | 27.59 | -2.92% | 0.88 | 1.63% |
| 2025-06-11 | 28.68 | 29.02 | 28.23 | 28.42 | +0.49% | 0.44 | 0.80% |
| 2025-06-10 | 29.30 | 29.30 | 27.78 | 28.28 | -3.22% | 0.79 | 1.44% |
| 2025-06-09 | 29.60 | 29.60 | 29.12 | 29.22 | -0.10% | 0.42 | 0.74% |
| 2025-06-06 | 29.07 | 29.84 | 28.60 | 29.25 | +0.45% | 0.54 | 0.95% |
| 2025-06-05 | 29.02 | 29.23 | 28.60 | 29.12 | +0.62% | 0.39 | 0.70% |
| 2025-06-04 | 28.95 | 29.40 | 28.70 | 28.94 | -0.03% | 0.62 | 1.09% |
| 2025-06-03 | 28.58 | 28.99 | 28.03 | 28.95 | +1.29% | 0.49 | 0.88% |
| 2025-05-30 | 28.99 | 29.35 | 28.46 | 28.58 | -0.90% | 0.55 | 0.98% |
| 2025-05-29 | 29.26 | 29.65 | 28.82 | 28.84 | -0.76% | 0.64 | 1.13% |
| 2025-05-28 | 29.00 | 29.50 | 28.62 | 29.06 | +0.41% | 0.39 | 0.70% |