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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 40.86 | 41.15 | 40.41 | 40.99 | -0.32% | 0.94 | 1.09% |
| 2025-10-22 | 41.96 | 41.96 | 41.00 | 41.12 | -1.81% | 0.63 | 0.72% |
| 2025-10-21 | 41.16 | 42.50 | 41.03 | 41.88 | +1.75% | 0.91 | 1.04% |
| 2025-10-20 | 40.85 | 41.88 | 40.51 | 41.16 | +1.50% | 0.96 | 1.11% |
| 2025-10-17 | 42.12 | 42.12 | 40.38 | 40.55 | -3.29% | 1.24 | 1.43% |
| 2025-10-16 | 43.50 | 43.50 | 41.82 | 41.93 | -2.94% | 0.87 | 0.97% |
| 2025-10-15 | 42.47 | 43.29 | 41.54 | 43.20 | +1.69% | 1.24 | 1.38% |
| 2025-10-14 | 45.50 | 45.50 | 42.47 | 42.48 | -5.35% | 1.99 | 2.17% |
| 2025-10-13 | 41.00 | 45.10 | 41.00 | 44.88 | -0.71% | 2.67 | 2.89% |
| 2025-10-10 | 44.60 | 46.00 | 44.00 | 45.20 | +1.44% | 2.51 | 2.63% |
| 2025-10-09 | 44.39 | 45.18 | 43.10 | 44.56 | +0.41% | 2.17 | 2.33% |
| 2025-09-30 | 44.47 | 45.07 | 43.95 | 44.38 | -0.18% | 1.53 | 1.64% |
| 2025-09-29 | 46.00 | 46.07 | 43.70 | 44.46 | -2.93% | 2.17 | 2.31% |
| 2025-09-26 | 45.50 | 46.15 | 44.81 | 45.80 | +0.04% | 1.94 | 2.02% |
| 2025-09-25 | 45.86 | 46.97 | 45.33 | 45.78 | -0.09% | 1.61 | 1.66% |
| 2025-09-24 | 45.50 | 46.39 | 44.71 | 45.82 | +1.08% | 1.64 | 1.71% |
| 2025-09-23 | 45.79 | 46.83 | 44.48 | 45.33 | -2.07% | 2.47 | 2.57% |
| 2025-09-22 | 43.29 | 46.80 | 42.92 | 46.29 | +7.65% | 3.83 | 3.99% |
| 2025-09-19 | 42.40 | 43.10 | 41.60 | 43.00 | +2.11% | 2.20 | 2.46% |
| 2025-09-18 | 42.13 | 43.64 | 41.65 | 42.11 | -0.75% | 2.69 | 2.99% |