浦发银行(600000)股票行情
浦发银行(600000)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 10.82 | 10.96 | 0.13 | 1.20% | 10.60 | 11.03 | 928380 | 101103.59 | 0.32% |
| 2025-04-29 | 10.66 | 10.83 | 0.09 | 0.84% | 10.65 | 10.87 | 521127 | 56286.99 | 0.18% |
| 2025-04-28 | 10.60 | 10.74 | 0.15 | 1.42% | 10.59 | 10.74 | 483822 | 51757.46 | 0.16% |
| 2025-04-25 | 10.75 | 10.59 | -0.15 | -1.40% | 10.57 | 10.80 | 454472 | 48322.38 | 0.15% |
| 2025-04-24 | 10.69 | 10.74 | 0.07 | 0.66% | 10.67 | 10.85 | 397542 | 42843.59 | 0.14% |
| 2025-04-23 | 10.71 | 10.67 | -0.04 | -0.37% | 10.58 | 10.75 | 339927 | 36227.12 | 0.12% |
| 2025-04-22 | 10.56 | 10.71 | 0.14 | 1.32% | 10.55 | 10.74 | 460472 | 49185.22 | 0.16% |
| 2025-04-21 | 10.78 | 10.57 | -0.24 | -2.22% | 10.56 | 10.88 | 500535 | 53324.89 | 0.17% |
| 2025-04-18 | 10.70 | 10.81 | 0.06 | 0.56% | 10.66 | 10.87 | 480242 | 51849.34 | 0.16% |
| 2025-04-17 | 10.60 | 10.75 | 0.15 | 1.42% | 10.43 | 10.75 | 704203 | 74875.02 | 0.24% |
| 2025-04-16 | 10.45 | 10.60 | 0.13 | 1.24% | 10.35 | 10.60 | 740945 | 77737.86 | 0.25% |
| 2025-04-15 | 10.18 | 10.47 | 0.29 | 2.85% | 10.17 | 10.48 | 685563 | 71299.01 | 0.23% |
| 2025-04-14 | 10.04 | 10.18 | 0.11 | 1.09% | 10.00 | 10.22 | 621542 | 62956.26 | 0.21% |
| 2025-04-11 | 10.06 | 10.07 | 0.07 | 0.70% | 9.92 | 10.12 | 562462 | 56493.07 | 0.19% |
| 2025-04-10 | 10.18 | 10.00 | -0.01 | -0.10% | 9.91 | 10.18 | 781081 | 78166.37 | 0.27% |
| 2025-04-09 | 10.19 | 10.01 | -0.19 | -1.86% | 9.86 | 10.19 | 997146 | 99775.05 | 0.34% |
| 2025-04-08 | 9.77 | 10.20 | 0.55 | 5.70% | 9.75 | 10.29 | 1494229 | 150145.94 | 0.51% |
| 2025-04-07 | 10.27 | 9.65 | -0.83 | -7.92% | 9.46 | 10.28 | 1423996 | 139510.34 | 0.49% |
| 2025-04-03 | 10.29 | 10.48 | 0.02 | 0.19% | 10.29 | 10.50 | 369193 | 38488.69 | 0.13% |
| 2025-04-02 | 10.29 | 10.46 | 0.11 | 1.06% | 10.29 | 10.56 | 456257 | 47714.46 | 0.16% |
| 2025-04-01 | 10.43 | 10.35 | -0.08 | -0.77% | 10.22 | 10.46 | 639204 | 65925.05 | 0.22% |
| 2025-03-31 | 10.47 | 10.43 | -0.01 | -0.10% | 10.35 | 10.63 | 493607 | 51837.20 | 0.17% |
| 2025-03-28 | 10.53 | 10.44 | -0.11 | -1.04% | 10.41 | 10.57 | 365729 | 38216.52 | 0.12% |
| 2025-03-27 | 10.50 | 10.55 | 0.08 | 0.76% | 10.47 | 10.66 | 425087 | 44928.85 | 0.14% |
| 2025-03-26 | 10.60 | 10.47 | -0.14 | -1.32% | 10.45 | 10.61 | 366610 | 38504.96 | 0.12% |
| 2025-03-25 | 10.65 | 10.61 | 0.00 | 0.00% | 10.50 | 10.69 | 378754 | 40133.27 | 0.13% |
| 2025-03-24 | 10.42 | 10.61 | 0.14 | 1.34% | 10.42 | 10.63 | 464497 | 48952.72 | 0.16% |
| 2025-03-21 | 10.63 | 10.47 | -0.19 | -1.78% | 10.41 | 10.72 | 563442 | 59464.98 | 0.19% |
| 2025-03-20 | 10.64 | 10.66 | 0.01 | 0.09% | 10.60 | 10.69 | 295485 | 31468.59 | 0.10% |
| 2025-03-19 | 10.59 | 10.65 | 0.01 | 0.09% | 10.56 | 10.68 | 346048 | 36782.72 | 0.12% |
| 2025-03-18 | 10.63 | 10.64 | 0.04 | 0.38% | 10.52 | 10.72 | 409706 | 43622.62 | 0.14% |
| 2025-03-17 | 10.55 | 10.60 | 0.18 | 1.73% | 10.39 | 10.66 | 592514 | 62664.72 | 0.20% |
| 2025-03-14 | 10.28 | 10.42 | 0.20 | 1.96% | 10.24 | 10.49 | 784221 | 81510.89 | 0.27% |
| 2025-03-13 | 10.16 | 10.22 | 0.10 | 0.99% | 10.12 | 10.25 | 467144 | 47661.37 | 0.16% |
| 2025-03-12 | 10.12 | 10.12 | 0.00 | 0.00% | 10.01 | 10.18 | 428689 | 43341.44 | 0.15% |
| 2025-03-11 | 10.04 | 10.12 | 0.02 | 0.20% | 10.03 | 10.12 | 352082 | 35467.52 | 0.12% |
| 2025-03-10 | 10.10 | 10.10 | -0.04 | -0.39% | 10.01 | 10.14 | 435945 | 43853.43 | 0.15% |
| 2025-03-07 | 10.15 | 10.14 | 0.01 | 0.10% | 10.06 | 10.19 | 370059 | 37499.18 | 0.13% |
| 2025-03-06 | 10.25 | 10.13 | -0.12 | -1.17% | 10.08 | 10.26 | 434994 | 44168.16 | 0.15% |
| 2025-03-05 | 10.14 | 10.25 | 0.15 | 1.49% | 10.05 | 10.26 | 416864 | 42473.00 | 0.14% |
| 2025-03-04 | 10.10 | 10.10 | -0.05 | -0.49% | 10.10 | 10.19 | 297698 | 30163.44 | 0.10% |
| 2025-03-03 | 10.19 | 10.15 | -0.02 | -0.20% | 10.08 | 10.22 | 430109 | 43684.98 | 0.15% |
| 2025-02-28 | 10.23 | 10.17 | -0.07 | -0.68% | 10.17 | 10.30 | 446511 | 45710.28 | 0.15% |
| 2025-02-27 | 10.22 | 10.24 | 0.06 | 0.59% | 10.11 | 10.26 | 379992 | 38723.29 | 0.13% |
| 2025-02-26 | 10.15 | 10.18 | 0.08 | 0.79% | 10.12 | 10.32 | 555367 | 56760.11 | 0.19% |
| 2025-02-25 | 10.20 | 10.10 | -0.11 | -1.08% | 10.07 | 10.25 | 371599 | 37721.32 | 0.13% |
| 2025-02-24 | 10.27 | 10.21 | -0.08 | -0.78% | 10.19 | 10.31 | 437414 | 44760.07 | 0.15% |
| 2025-02-21 | 10.39 | 10.29 | -0.10 | -0.96% | 10.23 | 10.43 | 503915 | 51916.19 | 0.17% |
| 2025-02-20 | 10.42 | 10.39 | -0.05 | -0.48% | 10.34 | 10.49 | 272236 | 28329.75 | 0.09% |
| 2025-02-19 | 10.45 | 10.44 | -0.06 | -0.57% | 10.42 | 10.59 | 423643 | 44471.04 | 0.14% |
| 2025-02-18 | 10.26 | 10.50 | 0.23 | 2.24% | 10.21 | 10.54 | 627840 | 65439.51 | 0.21% |
| 2025-02-17 | 10.44 | 10.27 | -0.14 | -1.34% | 10.20 | 10.46 | 523111 | 53835.64 | 0.18% |
| 2025-02-14 | 10.35 | 10.41 | 0.10 | 0.97% | 10.25 | 10.43 | 563006 | 58184.25 | 0.19% |
| 2025-02-13 | 10.39 | 10.31 | -0.10 | -0.96% | 10.30 | 10.44 | 484543 | 50121.85 | 0.17% |
| 2025-02-12 | 10.32 | 10.41 | 0.11 | 1.07% | 10.24 | 10.42 | 331003 | 34279.71 | 0.11% |
| 2025-02-11 | 10.29 | 10.30 | 0.03 | 0.29% | 10.23 | 10.38 | 346517 | 35684.34 | 0.12% |
| 2025-02-10 | 10.32 | 10.27 | -0.07 | -0.68% | 10.23 | 10.44 | 412347 | 42629.80 | 0.14% |
| 2025-02-07 | 10.43 | 10.34 | -0.09 | -0.86% | 10.30 | 10.45 | 456001 | 47272.39 | 0.16% |
| 2025-02-06 | 10.38 | 10.43 | 0.02 | 0.19% | 10.30 | 10.50 | 385984 | 40081.89 | 0.13% |
| 2025-02-05 | 10.66 | 10.41 | -0.24 | -2.25% | 10.40 | 10.69 | 517235 | 54238.23 | 0.18% |
| 2025-01-27 | 10.42 | 10.65 | 0.26 | 2.50% | 10.40 | 10.70 | 594882 | 63269.46 | 0.20% |
| 2025-01-24 | 10.26 | 10.39 | 0.08 | 0.78% | 10.17 | 10.49 | 724638 | 75256.02 | 0.25% |
| 2025-01-23 | 10.11 | 10.31 | 0.28 | 2.79% | 10.06 | 10.37 | 655807 | 67095.18 | 0.22% |
| 2025-01-22 | 10.33 | 10.03 | -0.34 | -3.28% | 10.01 | 10.38 | 583742 | 58994.46 | 0.20% |
| 2025-01-21 | 10.36 | 10.37 | 0.00 | 0.00% | 10.27 | 10.48 | 308521 | 32094.67 | 0.11% |
| 2025-01-20 | 10.32 | 10.37 | 0.10 | 0.97% | 10.23 | 10.45 | 374426 | 38894.82 | 0.13% |
| 2025-01-17 | 10.25 | 10.27 | 0.06 | 0.59% | 10.08 | 10.30 | 416632 | 42654.95 | 0.14% |
| 2025-01-16 | 10.29 | 10.21 | 0.00 | 0.00% | 10.13 | 10.31 | 337689 | 34470.82 | 0.12% |
| 2025-01-15 | 10.16 | 10.21 | 0.05 | 0.49% | 10.13 | 10.39 | 384608 | 39408.05 | 0.13% |
| 2025-01-14 | 10.03 | 10.16 | 0.16 | 1.60% | 9.94 | 10.21 | 386587 | 39032.89 | 0.13% |
| 2025-01-13 | 10.06 | 10.00 | -0.13 | -1.28% | 9.85 | 10.13 | 382177 | 38163.22 | 0.13% |
| 2025-01-10 | 10.23 | 10.13 | -0.06 | -0.59% | 10.03 | 10.28 | 319335 | 32438.89 | 0.11% |
| 2025-01-09 | 10.33 | 10.19 | -0.11 | -1.07% | 10.13 | 10.33 | 392219 | 40120.82 | 0.13% |
| 2025-01-08 | 10.26 | 10.30 | 0.03 | 0.29% | 10.20 | 10.37 | 482374 | 49630.11 | 0.16% |
| 2025-01-07 | 10.11 | 10.27 | 0.12 | 1.18% | 10.11 | 10.30 | 402651 | 41148.85 | 0.14% |
| 2025-01-06 | 10.13 | 10.15 | 0.09 | 0.89% | 9.81 | 10.20 | 798013 | 80459.35 | 0.27% |
| 2025-01-03 | 10.12 | 10.06 | -0.07 | -0.69% | 10.02 | 10.22 | 506939 | 51157.65 | 0.17% |
| 2025-01-02 | 10.30 | 10.13 | -0.16 | -1.55% | 10.05 | 10.42 | 789071 | 80390.41 | 0.27% |
| 2024-12-31 | 10.43 | 10.29 | -0.18 | -1.72% | 10.28 | 10.56 | 577834 | 60239.36 | 0.20% |
| 2024-12-30 | 10.34 | 10.47 | 0.11 | 1.06% | 10.31 | 10.49 | 784778 | 81865.78 | 0.27% |
上证大盘股票行情在线 K线走势图
