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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.72 | 33.72 | 32.10 | 32.88 | +2.69% | 0.52 | 0.75% |
| 2026-03-23 | 33.78 | 33.83 | 31.80 | 32.02 | -5.60% | 0.82 | 1.17% |
| 2026-03-20 | 34.83 | 35.52 | 33.92 | 33.92 | -2.61% | 0.93 | 1.27% |
| 2026-03-19 | 35.35 | 35.86 | 34.80 | 34.83 | -2.87% | 0.74 | 1.00% |
| 2026-03-18 | 36.25 | 36.50 | 35.55 | 35.86 | -1.59% | 0.91 | 1.20% |
| 2026-03-17 | 35.78 | 37.48 | 35.78 | 36.44 | +2.19% | 1.34 | 1.73% |
| 2026-03-16 | 35.00 | 36.08 | 34.34 | 35.66 | +1.89% | 1.09 | 1.46% |
| 2026-03-13 | 35.35 | 35.44 | 34.66 | 35.00 | 0.00% | 0.76 | 1.03% |
| 2026-03-12 | 35.86 | 35.88 | 34.90 | 35.00 | -2.40% | 0.67 | 0.89% |
| 2026-03-11 | 35.95 | 36.47 | 35.76 | 35.86 | -0.06% | 0.49 | 0.64% |
| 2026-03-10 | 35.24 | 35.96 | 35.24 | 35.88 | +2.16% | 0.51 | 0.68% |
| 2026-03-09 | 35.72 | 35.72 | 34.67 | 35.12 | -2.23% | 0.61 | 0.82% |
| 2026-03-06 | 35.87 | 36.49 | 35.65 | 35.92 | -0.22% | 0.41 | 0.54% |
| 2026-03-05 | 36.25 | 36.58 | 35.80 | 36.00 | +0.14% | 0.45 | 0.59% |
| 2026-03-04 | 35.75 | 36.39 | 35.51 | 35.95 | +0.53% | 0.50 | 0.65% |
| 2026-03-03 | 37.78 | 38.25 | 35.70 | 35.76 | -5.35% | 1.22 | 1.58% |
| 2026-03-02 | 38.23 | 38.74 | 37.54 | 37.78 | -3.13% | 1.15 | 1.43% |
| 2026-02-27 | 38.30 | 39.32 | 37.65 | 39.00 | +2.12% | 1.25 | 1.52% |
| 2026-02-26 | 38.95 | 39.27 | 38.00 | 38.19 | -1.93% | 1.47 | 1.81% |
| 2026-02-25 | 38.49 | 39.36 | 38.49 | 38.94 | +0.75% | 0.79 | 0.96% |