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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.85 | 38.89 | 37.69 | 38.65 | +0.60% | 0.59 | 0.72% |
| 2026-02-13 | 38.99 | 39.12 | 38.36 | 38.42 | -1.99% | 0.60 | 0.74% |
| 2026-02-12 | 38.23 | 39.30 | 38.08 | 39.20 | +2.75% | 1.10 | 1.34% |
| 2026-02-11 | 38.19 | 38.55 | 38.10 | 38.15 | -0.86% | 0.50 | 0.62% |
| 2026-02-10 | 38.41 | 38.80 | 38.23 | 38.48 | +0.18% | 0.43 | 0.53% |
| 2026-02-09 | 38.38 | 38.76 | 38.04 | 38.41 | +0.58% | 0.73 | 0.90% |
| 2026-02-06 | 38.56 | 39.18 | 38.03 | 38.19 | -1.83% | 0.75 | 0.93% |
| 2026-02-05 | 38.55 | 38.95 | 38.10 | 38.90 | +0.62% | 0.50 | 0.61% |
| 2026-02-04 | 39.90 | 39.90 | 38.13 | 38.66 | -2.60% | 1.11 | 1.36% |
| 2026-02-03 | 38.96 | 39.77 | 38.80 | 39.69 | +1.95% | 0.84 | 1.01% |
| 2026-02-02 | 38.53 | 40.80 | 38.49 | 38.93 | -0.26% | 1.68 | 1.99% |
| 2026-01-30 | 38.88 | 39.14 | 37.90 | 39.03 | +1.64% | 0.93 | 1.14% |
| 2026-01-29 | 39.78 | 39.79 | 38.38 | 38.40 | -3.27% | 1.06 | 1.29% |
| 2026-01-28 | 41.00 | 41.00 | 39.33 | 39.70 | -3.03% | 1.36 | 1.62% |
| 2026-01-27 | 40.60 | 41.32 | 38.99 | 40.94 | +0.07% | 1.97 | 2.33% |
| 2026-01-26 | 41.90 | 41.90 | 40.03 | 40.91 | -2.41% | 1.74 | 2.02% |
| 2026-01-23 | 41.38 | 42.06 | 40.86 | 41.92 | +0.89% | 1.74 | 1.98% |
| 2026-01-22 | 40.96 | 42.08 | 40.96 | 41.55 | +1.34% | 1.79 | 2.03% |
| 2026-01-21 | 41.46 | 41.58 | 40.70 | 41.00 | -1.20% | 1.78 | 2.06% |
| 2026-01-20 | 39.74 | 41.56 | 39.72 | 41.50 | +4.56% | 4.30 | 4.98% |