上海沿浦 (605128) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	37.97	38.20	0.23	0.61%	37.46	38.40	23143	8804	1.10%
2025-12-11	37.46	37.97	0.67	1.80%	37.36	38.55	35514	13533	1.68%
2025-12-10	37.17	37.30	-0.18	-0.48%	36.90	37.62	13831	5141	0.66%
2025-12-09	37.46	37.48	-0.29	-0.77%	37.33	38.38	21876	8263	1.04%
2025-12-08	37.30	37.77	0.58	1.56%	36.90	37.93	23346	8738	1.11%
2025-12-05	36.21	37.19	0.98	2.71%	35.82	37.38	22370	8237	1.06%
2025-12-04	36.62	36.21	-0.07	-0.19%	36.11	36.68	11402	4147	0.54%
2025-12-03	36.20	36.28	0.18	0.50%	35.90	36.48	13095	4745	0.62%
2025-12-02	37.10	36.10	-1.00	-2.70%	35.81	37.49	19653	7130	0.93%
2025-12-01	36.50	37.10	0.71	1.95%	36.15	37.20	23889	8813	1.13%
2025-11-28	36.41	36.39	-0.01	-0.03%	35.70	36.60	16724	6047	0.79%
2025-11-27	36.52	36.40	-0.33	-0.90%	36.25	37.48	26870	9907	1.27%
2025-11-26	35.47	36.73	1.26	3.55%	35.31	37.48	56188	20687	2.66%
2025-11-25	35.38	35.47	0.29	0.82%	34.71	35.85	32952	11640	1.56%
2025-11-24	35.00	35.18	1.16	3.41%	33.47	35.78	47470	16396	2.25%
2025-11-21	35.50	34.02	-1.54	-4.33%	33.61	35.72	41972	14463	1.99%
2025-11-20	36.45	35.56	-0.62	-1.71%	35.42	36.58	20793	7433	0.98%
2025-11-19	36.44	36.18	-0.52	-1.42%	35.90	37.20	16471	5996	0.78%
2025-11-18	37.05	36.70	-0.35	-0.94%	36.55	37.24	17388	6401	0.82%
2025-11-17	37.38	37.05	-0.48	-1.28%	36.36	37.51	28414	10484	1.35%
2025-11-14	37.35	37.53	-0.12	-0.32%	37.13	38.50	23219	8784	1.10%
2025-11-13	37.28	37.65	0.72	1.95%	36.93	37.96	32652	12264	1.55%
2025-11-12	37.50	36.93	-0.27	-0.73%	36.68	37.76	24822	9212	1.18%
2025-11-11	37.83	37.20	-0.65	-1.72%	37.00	38.02	24227	9065	1.15%
2025-11-10	38.93	37.85	-1.20	-3.07%	37.30	39.08	35495	13495	1.68%
2025-11-07	40.02	39.05	-1.30	-3.22%	38.90	40.27	21358	8435	1.01%
2025-11-06	39.32	40.35	0.98	2.49%	39.21	40.85	29340	11786	1.39%
2025-11-05	39.00	39.37	0.24	0.61%	38.60	39.49	17858	6990	0.85%
2025-11-04	40.83	39.13	-1.84	-4.49%	38.30	40.99	52480	20599	2.49%
2025-11-03	41.21	40.97	-0.47	-1.13%	40.72	41.63	17979	7369	0.85%
2025-10-31	40.97	41.44	0.46	1.12%	40.97	42.21	23787	9908	1.13%
2025-10-30	42.49	40.98	-1.34	-3.17%	40.39	42.49	40461	16593	1.92%
2025-10-29	41.91	42.32	0.42	1.00%	41.81	42.57	19023	8034	0.90%
2025-10-28	41.90	41.90	-0.18	-0.43%	41.50	42.39	24702	10330	1.17%
2025-10-27	41.79	42.08	0.70	1.69%	41.10	42.60	36289	15198	1.72%
2025-10-24	41.20	41.38	0.39	0.95%	41.11	42.06	23484	9763	1.11%
2025-10-23	40.86	40.99	-0.13	-0.32%	40.41	41.15	23045	9400	1.09%
2025-10-22	41.96	41.12	-0.76	-1.81%	41.00	41.96	15143	6264	0.72%
2025-10-21	41.16	41.88	0.72	1.75%	41.03	42.50	21964	9148	1.04%
2025-10-20	40.85	41.16	0.61	1.50%	40.51	41.88	23334	9636	1.11%
2025-10-17	42.12	40.55	-1.38	-3.29%	40.38	42.12	30243	12382	1.43%
2025-10-16	43.50	41.93	-1.27	-2.94%	41.82	43.50	20473	8673	0.97%
2025-10-15	42.47	43.20	0.72	1.69%	41.54	43.29	29169	12400	1.38%
2025-10-14	45.50	42.48	-2.40	-5.35%	42.47	45.50	45757	19899	2.17%
2025-10-13	41.00	44.88	-0.32	-0.71%	41.00	45.10	61003	26732	2.89%
2025-10-10	44.60	45.20	0.64	1.44%	44.00	46.00	55558	25080	2.63%
2025-10-09	44.39	44.56	0.18	0.41%	43.10	45.18	49195	21690	2.33%
2025-09-30	44.47	44.38	-0.08	-0.18%	43.95	45.07	34571	15346	1.64%
2025-09-29	46.00	44.46	-1.34	-2.93%	43.70	46.07	48746	21709	2.31%
2025-09-26	45.50	45.80	0.02	0.04%	44.81	46.15	42681	19373	2.02%
2025-09-25	45.86	45.78	-0.04	-0.09%	45.33	46.97	34999	16079	1.66%
2025-09-24	45.50	45.82	0.49	1.08%	44.71	46.39	36033	16409	1.71%
2025-09-23	45.79	45.33	-0.96	-2.07%	44.48	46.83	54350	24713	2.57%
2025-09-22	43.29	46.29	3.29	7.65%	42.92	46.80	84275	38307	3.99%
2025-09-19	42.40	43.00	0.89	2.11%	41.60	43.10	51985	22035	2.46%
2025-09-18	42.13	42.11	-0.32	-0.75%	41.65	43.64	63154	26937	2.99%
2025-09-17	41.85	42.43	0.58	1.39%	41.41	42.49	64351	26978	3.05%
2025-09-16	40.85	41.85	1.38	3.41%	40.47	41.98	59109	24429	2.80%
2025-09-15	39.58	40.47	1.57	4.04%	39.26	41.61	98966	40419	4.69%
2025-09-12	39.33	38.90	-0.43	-1.09%	38.78	40.33	64475	25508	3.05%
2025-09-11	38.95	39.33	0.38	0.98%	37.71	39.48	41782	16265	1.98%
2025-09-10	39.05	38.95	-0.33	-0.84%	38.58	39.65	37966	14792	1.80%
2025-09-09	39.75	39.28	-0.43	-1.08%	39.02	40.04	45125	17769	2.14%
2025-09-08	38.30	39.71	1.87	4.94%	38.30	40.45	84782	33710	4.02%
2025-09-05	36.44	37.84	1.41	3.87%	36.40	38.03	32560	12126	1.54%