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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.99 | 38.44 | 37.51 | 37.51 | -1.42% | 0.58 | 0.72% |
| 2025-12-17 | 36.99 | 38.10 | 36.99 | 38.05 | +2.37% | 0.74 | 0.94% |
| 2025-12-16 | 37.66 | 38.10 | 36.73 | 37.17 | -1.74% | 0.72 | 0.91% |
| 2025-12-15 | 38.07 | 38.57 | 37.76 | 37.83 | -0.97% | 0.81 | 1.00% |
| 2025-12-12 | 37.97 | 38.40 | 37.46 | 38.20 | +0.61% | 0.88 | 1.10% |
| 2025-12-11 | 37.46 | 38.55 | 37.36 | 37.97 | +1.80% | 1.35 | 1.68% |
| 2025-12-10 | 37.17 | 37.62 | 36.90 | 37.30 | -0.48% | 0.51 | 0.66% |
| 2025-12-09 | 37.46 | 38.38 | 37.33 | 37.48 | -0.77% | 0.83 | 1.04% |
| 2025-12-08 | 37.30 | 37.93 | 36.90 | 37.77 | +1.56% | 0.87 | 1.11% |
| 2025-12-05 | 36.21 | 37.38 | 35.82 | 37.19 | +2.71% | 0.82 | 1.06% |
| 2025-12-04 | 36.62 | 36.68 | 36.11 | 36.21 | -0.19% | 0.41 | 0.54% |
| 2025-12-03 | 36.20 | 36.48 | 35.90 | 36.28 | +0.50% | 0.47 | 0.62% |
| 2025-12-02 | 37.10 | 37.49 | 35.81 | 36.10 | -2.70% | 0.71 | 0.93% |
| 2025-12-01 | 36.50 | 37.20 | 36.15 | 37.10 | +1.95% | 0.88 | 1.13% |
| 2025-11-28 | 36.41 | 36.60 | 35.70 | 36.39 | -0.03% | 0.60 | 0.79% |
| 2025-11-27 | 36.52 | 37.48 | 36.25 | 36.40 | -0.90% | 0.99 | 1.27% |
| 2025-11-26 | 35.47 | 37.48 | 35.31 | 36.73 | +3.55% | 2.07 | 2.66% |
| 2025-11-25 | 35.38 | 35.85 | 34.71 | 35.47 | +0.82% | 1.16 | 1.56% |
| 2025-11-24 | 35.00 | 35.78 | 33.47 | 35.18 | +3.41% | 1.64 | 2.25% |
| 2025-11-21 | 35.50 | 35.72 | 33.61 | 34.02 | -4.33% | 1.45 | 1.99% |