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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.85 | 42.49 | 41.41 | 42.43 | +1.39% | 2.70 | 3.05% |
| 2025-09-16 | 40.85 | 41.98 | 40.47 | 41.85 | +3.41% | 2.44 | 2.80% |
| 2025-09-15 | 39.58 | 41.61 | 39.26 | 40.47 | +4.04% | 4.04 | 4.69% |
| 2025-09-12 | 39.33 | 40.33 | 38.78 | 38.90 | -1.09% | 2.55 | 3.05% |
| 2025-09-11 | 38.95 | 39.48 | 37.71 | 39.33 | +0.98% | 1.63 | 1.98% |
| 2025-09-10 | 39.05 | 39.65 | 38.58 | 38.95 | -0.84% | 1.48 | 1.80% |
| 2025-09-09 | 39.75 | 40.04 | 39.02 | 39.28 | -1.08% | 1.78 | 2.14% |
| 2025-09-08 | 38.30 | 40.45 | 38.30 | 39.71 | +4.94% | 3.37 | 4.02% |
| 2025-09-05 | 36.44 | 38.03 | 36.40 | 37.84 | +3.87% | 1.21 | 1.54% |
| 2025-09-04 | 37.34 | 37.94 | 35.66 | 36.43 | -2.07% | 1.25 | 1.61% |
| 2025-09-03 | 38.04 | 38.34 | 37.00 | 37.20 | -2.00% | 1.02 | 1.29% |
| 2025-09-02 | 38.90 | 39.12 | 36.99 | 37.96 | -2.52% | 1.91 | 2.39% |
| 2025-09-01 | 39.38 | 39.85 | 38.71 | 38.94 | -0.15% | 1.60 | 1.93% |
| 2025-08-29 | 38.50 | 39.64 | 38.50 | 39.00 | +1.62% | 1.70 | 2.06% |
| 2025-08-28 | 38.20 | 38.79 | 37.20 | 38.38 | +0.21% | 1.97 | 2.45% |
| 2025-08-27 | 39.75 | 39.80 | 38.00 | 38.30 | -3.55% | 2.96 | 3.59% |
| 2025-08-26 | 39.70 | 40.83 | 39.38 | 39.71 | +0.05% | 1.82 | 2.15% |
| 2025-08-25 | 39.96 | 40.39 | 39.33 | 39.69 | -0.68% | 2.00 | 2.39% |
| 2025-08-22 | 38.99 | 40.50 | 38.88 | 39.96 | +3.26% | 2.39 | 2.83% |
| 2025-08-21 | 39.90 | 40.25 | 38.55 | 38.70 | -2.91% | 2.35 | 2.85% |