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 |
|---|
| 2026-03-25 | 10.06 | 10.10 | 0.06 | 0.60% | 9.94 | 10.12 | 456784 | 45861.00 | 0.14% |
| 2026-03-24 | 9.95 | 10.04 | 0.18 | 1.83% | 9.89 | 10.12 | 609859 | 61145.62 | 0.18% |
| 2026-03-23 | 10.23 | 9.86 | -0.42 | -4.09% | 9.85 | 10.23 | 933945 | 93368.88 | 0.28% |
| 2026-03-20 | 10.33 | 10.28 | -0.04 | -0.39% | 10.28 | 10.46 | 748836 | 77636.45 | 0.22% |
| 2026-03-19 | 10.32 | 10.32 | -0.05 | -0.48% | 10.25 | 10.40 | 758672 | 78446.18 | 0.23% |
| 2026-03-18 | 10.38 | 10.37 | -0.01 | -0.10% | 10.30 | 10.42 | 652219 | 67622.38 | 0.20% |
| 2026-03-17 | 10.27 | 10.38 | 0.09 | 0.87% | 10.27 | 10.42 | 762601 | 79176.20 | 0.23% |
| 2026-03-16 | 10.22 | 10.29 | 0.03 | 0.29% | 10.22 | 10.32 | 664905 | 68300.91 | 0.20% |
| 2026-03-13 | 10.16 | 10.26 | 0.08 | 0.79% | 10.13 | 10.41 | 996767 | 102483.59 | 0.30% |
| 2026-03-12 | 10.04 | 10.18 | 0.11 | 1.09% | 10.01 | 10.20 | 894183 | 90588.91 | 0.27% |
| 2026-03-11 | 9.97 | 10.07 | 0.11 | 1.10% | 9.85 | 10.10 | 1008846 | 101075.60 | 0.30% |
| 2026-03-10 | 9.83 | 9.96 | 0.11 | 1.12% | 9.80 | 9.99 | 649164 | 64350.71 | 0.19% |
| 2026-03-09 | 9.83 | 9.85 | -0.04 | -0.40% | 9.77 | 10.02 | 1168405 | 115661.73 | 0.35% |
| 2026-03-06 | 9.74 | 9.89 | 0.11 | 1.12% | 9.71 | 9.90 | 727260 | 71477.81 | 0.22% |
| 2026-03-05 | 9.56 | 9.78 | 0.18 | 1.88% | 9.56 | 9.81 | 1197453 | 116368.46 | 0.36% |
| 2026-03-04 | 9.69 | 9.60 | -0.13 | -1.34% | 9.43 | 9.70 | 1617556 | 154430.41 | 0.49% |
| 2026-03-03 | 9.66 | 9.73 | 0.05 | 0.52% | 9.61 | 9.82 | 1129364 | 109819.67 | 0.34% |
| 2026-03-02 | 9.69 | 9.68 | -0.04 | -0.41% | 9.58 | 9.77 | 734046 | 71079.58 | 0.22% |
| 2026-02-27 | 9.73 | 9.72 | -0.01 | -0.10% | 9.70 | 9.84 | 802810 | 78197.77 | 0.24% |
| 2026-02-26 | 9.80 | 9.73 | -0.06 | -0.61% | 9.69 | 9.83 | 760250 | 74027.38 | 0.23% |
| 2026-02-25 | 9.90 | 9.79 | -0.11 | -1.11% | 9.79 | 9.94 | 874234 | 86210.49 | 0.26% |
| 2026-02-24 | 9.98 | 9.90 | 0.01 | 0.10% | 9.90 | 10.02 | 547393 | 54421.05 | 0.16% |
| 2026-02-13 | 9.98 | 9.89 | -0.09 | -0.90% | 9.88 | 10.03 | 700407 | 69661.45 | 0.21% |
| 2026-02-12 | 10.17 | 9.98 | -0.19 | -1.87% | 9.96 | 10.18 | 983763 | 98562.09 | 0.30% |
| 2026-02-11 | 10.18 | 10.17 | -0.01 | -0.10% | 10.11 | 10.19 | 393388 | 39958.49 | 0.12% |
| 2026-02-10 | 10.19 | 10.18 | 0.00 | 0.00% | 10.15 | 10.24 | 464298 | 47286.47 | 0.14% |
| 2026-02-09 | 10.11 | 10.18 | 0.06 | 0.59% | 10.08 | 10.24 | 611715 | 62193.39 | 0.18% |
| 2026-02-06 | 10.24 | 10.12 | -0.11 | -1.08% | 10.06 | 10.27 | 759256 | 76932.16 | 0.23% |
| 2026-02-05 | 10.15 | 10.23 | 0.10 | 0.99% | 10.13 | 10.28 | 972237 | 99277.89 | 0.29% |
| 2026-02-04 | 10.00 | 10.13 | 0.11 | 1.10% | 9.98 | 10.15 | 672490 | 67897.22 | 0.20% |
| 2026-02-03 | 10.06 | 10.02 | -0.04 | -0.40% | 9.91 | 10.07 | 776695 | 77550.98 | 0.23% |
| 2026-02-02 | 10.07 | 10.06 | 0.02 | 0.20% | 10.03 | 10.25 | 1057712 | 107278.60 | 0.32% |
| 2026-01-30 | 10.14 | 10.04 | -0.11 | -1.08% | 10.01 | 10.28 | 1104368 | 111932.23 | 0.33% |
| 2026-01-29 | 10.03 | 10.15 | 0.10 | 1.00% | 9.88 | 10.19 | 1821647 | 182328.12 | 0.55% |
| 2026-01-28 | 10.20 | 10.05 | -0.15 | -1.47% | 10.01 | 10.26 | 1400902 | 141638.14 | 0.42% |
| 2026-01-27 | 10.34 | 10.20 | -0.15 | -1.45% | 10.18 | 10.40 | 954300 | 98307.38 | 0.29% |
| 2026-01-26 | 10.49 | 10.35 | -0.16 | -1.52% | 10.34 | 10.53 | 1490771 | 155212.03 | 0.45% |
| 2026-01-23 | 10.63 | 10.51 | -0.12 | -1.13% | 10.47 | 10.66 | 1323244 | 139417.42 | 0.40% |
| 2026-01-22 | 10.74 | 10.63 | -0.11 | -1.02% | 10.60 | 10.90 | 1529754 | 163355.27 | 0.46% |
| 2026-01-21 | 11.03 | 10.74 | -0.29 | -2.63% | 10.71 | 11.06 | 962622 | 104462.75 | 0.29% |
| 2026-01-20 | 11.10 | 11.03 | -0.09 | -0.81% | 10.94 | 11.11 | 735259 | 80927.84 | 0.22% |
| 2026-01-19 | 10.99 | 11.12 | 0.08 | 0.72% | 10.93 | 11.21 | 731551 | 81147.55 | 0.22% |
| 2026-01-16 | 11.19 | 11.04 | -0.12 | -1.08% | 10.88 | 11.27 | 1268113 | 139911.22 | 0.38% |
| 2026-01-15 | 11.22 | 11.16 | -0.08 | -0.71% | 11.16 | 11.26 | 692783 | 77636.30 | 0.21% |
| 2026-01-14 | 11.61 | 11.24 | -0.33 | -2.85% | 11.22 | 11.64 | 1365644 | 156203.23 | 0.41% |
| 2026-01-13 | 11.72 | 11.57 | -0.09 | -0.77% | 11.54 | 11.75 | 496201 | 57796.77 | 0.15% |
| 2026-01-12 | 11.55 | 11.66 | 0.12 | 1.04% | 11.51 | 11.68 | 601102 | 69750.02 | 0.18% |
| 2026-01-09 | 11.56 | 11.54 | 0.00 | 0.00% | 11.46 | 11.57 | 423616 | 48740.10 | 0.13% |
| 2026-01-08 | 11.78 | 11.54 | -0.25 | -2.12% | 11.48 | 11.78 | 800173 | 92466.37 | 0.24% |
| 2026-01-07 | 11.91 | 11.79 | -0.21 | -1.75% | 11.76 | 11.98 | 704742 | 83311.48 | 0.21% |
| 2026-01-06 | 11.78 | 12.00 | 0.18 | 1.52% | 11.71 | 12.03 | 1213754 | 143978.06 | 0.36% |
| 2026-01-05 | 12.47 | 11.82 | -0.62 | -4.98% | 11.80 | 12.48 | 1222844 | 145988.64 | 0.37% |
| 2025-12-31 | 12.35 | 12.44 | 0.05 | 0.40% | 12.14 | 12.45 | 824459 | 101660.59 | 0.25% |
| 2025-12-30 | 12.17 | 12.39 | 0.22 | 1.81% | 12.10 | 12.41 | 740511 | 91037.23 | 0.22% |
| 2025-12-29 | 11.74 | 12.17 | 0.45 | 3.84% | 11.68 | 12.22 | 878758 | 105511.08 | 0.26% |
| 2025-12-26 | 11.77 | 11.72 | -0.05 | -0.42% | 11.71 | 11.82 | 298169 | 35034.49 | 0.09% |
| 2025-12-25 | 11.80 | 11.77 | -0.04 | -0.34% | 11.74 | 11.86 | 303263 | 35736.91 | 0.09% |
| 2025-12-24 | 11.83 | 11.81 | -0.02 | -0.17% | 11.75 | 11.90 | 465106 | 55061.11 | 0.14% |
| 2025-12-23 | 11.67 | 11.83 | 0.19 | 1.63% | 11.62 | 11.88 | 614883 | 72411.18 | 0.18% |
| 2025-12-22 | 11.65 | 11.64 | -0.05 | -0.43% | 11.54 | 11.69 | 499073 | 58034.05 | 0.15% |
| 2025-12-19 | 11.72 | 11.69 | -0.09 | -0.76% | 11.65 | 11.80 | 678151 | 79433.64 | 0.20% |
| 2025-12-18 | 11.59 | 11.78 | 0.24 | 2.08% | 11.48 | 11.79 | 692010 | 80946.95 | 0.21% |
| 2025-12-17 | 11.54 | 11.54 | -0.01 | -0.09% | 11.45 | 11.67 | 608948 | 70454.67 | 0.18% |
| 2025-12-16 | 11.67 | 11.55 | -0.11 | -0.94% | 11.42 | 11.72 | 867334 | 100097.04 | 0.26% |
| 2025-12-15 | 11.59 | 11.66 | 0.05 | 0.43% | 11.50 | 11.75 | 1115082 | 130216.70 | 0.33% |
| 2025-12-12 | 11.41 | 11.61 | 0.17 | 1.49% | 11.35 | 11.61 | 1453726 | 167279.55 | 0.44% |
| 2025-12-11 | 11.30 | 11.44 | 0.16 | 1.42% | 11.22 | 11.45 | 1075868 | 122257.97 | 0.32% |
| 2025-12-10 | 11.32 | 11.28 | -0.04 | -0.35% | 11.14 | 11.33 | 708314 | 79467.50 | 0.21% |
| 2025-12-09 | 11.41 | 11.32 | -0.07 | -0.61% | 11.31 | 11.43 | 585859 | 66454.20 | 0.18% |
| 2025-12-08 | 11.26 | 11.39 | 0.13 | 1.15% | 11.23 | 11.43 | 894184 | 101723.24 | 0.27% |
| 2025-12-05 | 11.23 | 11.26 | 0.01 | 0.09% | 11.14 | 11.32 | 567707 | 63739.95 | 0.17% |
| 2025-12-04 | 11.33 | 11.25 | -0.05 | -0.44% | 11.15 | 11.33 | 450668 | 50620.64 | 0.14% |
| 2025-12-03 | 11.42 | 11.30 | -0.15 | -1.31% | 11.30 | 11.50 | 659167 | 75135.83 | 0.20% |
| 2025-12-02 | 11.51 | 11.45 | -0.09 | -0.78% | 11.43 | 11.58 | 503314 | 57790.41 | 0.15% |
| 2025-12-01 | 11.41 | 11.54 | 0.06 | 0.52% | 11.37 | 11.55 | 680002 | 77935.67 | 0.20% |
| 2025-11-28 | 11.60 | 11.48 | -0.14 | -1.20% | 11.46 | 11.70 | 796827 | 92153.98 | 0.24% |
| 2025-11-27 | 11.42 | 11.62 | 0.14 | 1.22% | 11.31 | 11.78 | 936986 | 108658.42 | 0.28% |
| 2025-11-26 | 11.63 | 11.48 | -0.13 | -1.12% | 11.45 | 11.67 | 608770 | 70226.18 | 0.18% |
| 2025-11-25 | 11.53 | 11.61 | 0.08 | 0.69% | 11.45 | 11.64 | 557095 | 64321.29 | 0.17% |
| 2025-11-24 | 11.54 | 11.53 | 0.01 | 0.09% | 11.49 | 11.65 | 948154 | 109774.42 | 0.28% |
上证大盘股票行情在线 K线走势图
浦发银行(600000)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
