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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.84 | 34.44 | 33.67 | 34.10 | +0.24% | 0.59 | 0.83% |
| 2026-04-21 | 35.28 | 35.29 | 33.85 | 34.02 | -3.68% | 1.00 | 1.39% |
| 2026-04-20 | 35.54 | 35.74 | 35.22 | 35.32 | -0.42% | 0.78 | 1.04% |
| 2026-04-17 | 35.54 | 35.94 | 35.06 | 35.47 | +0.71% | 0.96 | 1.29% |
| 2026-04-16 | 35.45 | 35.55 | 35.02 | 35.22 | +0.03% | 0.59 | 0.80% |
| 2026-04-15 | 35.77 | 35.80 | 35.15 | 35.21 | -0.62% | 0.54 | 0.72% |
| 2026-04-14 | 35.49 | 35.70 | 34.99 | 35.43 | +0.45% | 0.70 | 0.93% |
| 2026-04-13 | 34.56 | 35.60 | 34.40 | 35.27 | +1.70% | 0.77 | 1.04% |
| 2026-04-10 | 34.61 | 35.14 | 34.30 | 34.68 | +1.23% | 0.68 | 0.93% |
| 2026-04-09 | 34.40 | 34.67 | 33.80 | 34.26 | -0.55% | 0.47 | 0.65% |
| 2026-04-08 | 33.22 | 34.49 | 33.22 | 34.45 | +5.74% | 1.21 | 1.69% |
| 2026-04-07 | 31.72 | 32.78 | 31.65 | 32.58 | +2.94% | 0.67 | 0.98% |
| 2026-04-03 | 32.26 | 32.26 | 31.38 | 31.65 | -0.41% | 0.41 | 0.62% |
| 2026-04-02 | 32.52 | 32.56 | 31.58 | 31.78 | -2.28% | 0.56 | 0.82% |
| 2026-04-01 | 32.27 | 32.66 | 32.05 | 32.52 | +2.20% | 0.49 | 0.71% |
| 2026-03-31 | 32.77 | 32.78 | 31.82 | 31.82 | -2.36% | 0.55 | 0.81% |
| 2026-03-30 | 32.42 | 32.78 | 32.08 | 32.59 | -0.18% | 0.52 | 0.75% |
| 2026-03-27 | 32.41 | 32.86 | 32.29 | 32.65 | -0.37% | 0.70 | 1.01% |
| 2026-03-26 | 32.89 | 33.65 | 32.49 | 32.77 | +0.21% | 0.97 | 1.39% |
| 2026-03-25 | 32.96 | 33.28 | 32.41 | 32.70 | -0.55% | 0.73 | 1.05% |