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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.38 | 39.74 | 37.91 | 39.69 | +3.36% | 2.11 | 2.56% |
| 2026-01-16 | 38.12 | 38.58 | 37.45 | 38.40 | +1.45% | 1.05 | 1.30% |
| 2026-01-15 | 37.35 | 38.25 | 37.30 | 37.85 | +0.61% | 0.95 | 1.19% |
| 2026-01-14 | 38.41 | 38.73 | 37.30 | 37.62 | -2.29% | 1.59 | 1.98% |
| 2026-01-13 | 38.75 | 39.38 | 38.38 | 38.50 | -1.26% | 0.98 | 1.20% |
| 2026-01-12 | 39.18 | 39.30 | 38.44 | 38.99 | -0.48% | 1.29 | 1.58% |
| 2026-01-09 | 39.46 | 39.77 | 38.80 | 39.18 | -0.31% | 1.03 | 1.24% |
| 2026-01-08 | 39.40 | 39.78 | 39.04 | 39.30 | -0.35% | 1.43 | 1.73% |
| 2026-01-07 | 38.30 | 39.63 | 38.01 | 39.44 | +2.92% | 2.01 | 2.44% |
| 2026-01-06 | 38.00 | 38.78 | 37.49 | 38.32 | +1.16% | 1.57 | 1.95% |
| 2026-01-05 | 37.56 | 38.63 | 37.15 | 37.88 | +2.77% | 2.44 | 3.03% |
| 2025-12-31 | 37.13 | 37.13 | 36.52 | 36.86 | -0.73% | 0.71 | 0.91% |
| 2025-12-30 | 37.20 | 37.90 | 36.41 | 37.13 | -0.11% | 1.38 | 1.76% |
| 2025-12-29 | 37.80 | 37.80 | 37.01 | 37.17 | -0.21% | 0.83 | 1.05% |
| 2025-12-26 | 38.19 | 38.39 | 37.00 | 37.25 | -2.28% | 1.09 | 1.37% |
| 2025-12-25 | 38.50 | 38.50 | 37.83 | 38.12 | +1.11% | 0.82 | 1.02% |
| 2025-12-24 | 37.12 | 37.86 | 36.90 | 37.70 | +2.06% | 0.60 | 0.76% |
| 2025-12-23 | 38.00 | 38.00 | 36.68 | 36.94 | -2.58% | 1.11 | 1.42% |
| 2025-12-22 | 38.10 | 38.30 | 37.80 | 37.92 | -0.11% | 0.72 | 0.89% |
| 2025-12-19 | 37.51 | 38.88 | 37.51 | 37.96 | +1.20% | 1.07 | 1.32% |