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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.45 | 36.58 | 35.42 | 35.56 | -1.71% | 0.74 | 0.98% |
| 2025-11-19 | 36.44 | 37.20 | 35.90 | 36.18 | -1.42% | 0.60 | 0.78% |
| 2025-11-18 | 37.05 | 37.24 | 36.55 | 36.70 | -0.94% | 0.64 | 0.82% |
| 2025-11-17 | 37.38 | 37.51 | 36.36 | 37.05 | -1.28% | 1.05 | 1.35% |
| 2025-11-14 | 37.35 | 38.50 | 37.13 | 37.53 | -0.32% | 0.88 | 1.10% |
| 2025-11-13 | 37.28 | 37.96 | 36.93 | 37.65 | +1.95% | 1.23 | 1.55% |
| 2025-11-12 | 37.50 | 37.76 | 36.68 | 36.93 | -0.73% | 0.92 | 1.18% |
| 2025-11-11 | 37.83 | 38.02 | 37.00 | 37.20 | -1.72% | 0.91 | 1.15% |
| 2025-11-10 | 38.93 | 39.08 | 37.30 | 37.85 | -3.07% | 1.35 | 1.68% |
| 2025-11-07 | 40.02 | 40.27 | 38.90 | 39.05 | -3.22% | 0.84 | 1.01% |
| 2025-11-06 | 39.32 | 40.85 | 39.21 | 40.35 | +2.49% | 1.18 | 1.39% |
| 2025-11-05 | 39.00 | 39.49 | 38.60 | 39.37 | +0.61% | 0.70 | 0.85% |
| 2025-11-04 | 40.83 | 40.99 | 38.30 | 39.13 | -4.49% | 2.06 | 2.49% |
| 2025-11-03 | 41.21 | 41.63 | 40.72 | 40.97 | -1.13% | 0.74 | 0.85% |
| 2025-10-31 | 40.97 | 42.21 | 40.97 | 41.44 | +1.12% | 0.99 | 1.13% |
| 2025-10-30 | 42.49 | 42.49 | 40.39 | 40.98 | -3.17% | 1.66 | 1.92% |
| 2025-10-29 | 41.91 | 42.57 | 41.81 | 42.32 | +1.00% | 0.80 | 0.90% |
| 2025-10-28 | 41.90 | 42.39 | 41.50 | 41.90 | -0.43% | 1.03 | 1.17% |
| 2025-10-27 | 41.79 | 42.60 | 41.10 | 42.08 | +1.69% | 1.52 | 1.72% |
| 2025-10-24 | 41.20 | 42.06 | 41.11 | 41.38 | +0.95% | 0.98 | 1.11% |