上港集团(600018)股票行情
上港集团(600018)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 |
|---|
| 2025-12-15 | 5.51 | 5.54 | 0.03 | 0.54% | 5.47 | 5.57 | 423307 | 23377.01 | 0.18% |
| 2025-12-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.50 | 5.56 | 409247 | 22576.74 | 0.18% |
| 2025-12-11 | 5.57 | 5.55 | -0.02 | -0.36% | 5.54 | 5.58 | 279866 | 15559.51 | 0.12% |
| 2025-12-10 | 5.56 | 5.57 | 0.01 | 0.18% | 5.54 | 5.59 | 260147 | 14479.35 | 0.11% |
| 2025-12-09 | 5.62 | 5.56 | -0.05 | -0.89% | 5.56 | 5.62 | 269101 | 15013.20 | 0.12% |
| 2025-12-08 | 5.66 | 5.61 | -0.04 | -0.71% | 5.60 | 5.68 | 321405 | 18098.58 | 0.14% |
| 2025-12-05 | 5.70 | 5.65 | -0.04 | -0.70% | 5.61 | 5.73 | 417391 | 23610.96 | 0.18% |
| 2025-12-04 | 5.66 | 5.69 | 0.04 | 0.71% | 5.65 | 5.72 | 576581 | 32799.67 | 0.25% |
| 2025-12-03 | 5.58 | 5.65 | 0.07 | 1.25% | 5.55 | 5.66 | 619820 | 34911.59 | 0.27% |
| 2025-12-02 | 5.54 | 5.58 | 0.04 | 0.72% | 5.53 | 5.59 | 379212 | 21111.95 | 0.16% |
| 2025-12-01 | 5.47 | 5.54 | 0.07 | 1.28% | 5.46 | 5.55 | 388938 | 21417.17 | 0.17% |
| 2025-11-28 | 5.47 | 5.47 | 0.00 | 0.00% | 5.45 | 5.48 | 260679 | 14238.66 | 0.11% |
| 2025-11-27 | 5.47 | 5.47 | 0.00 | 0.00% | 5.45 | 5.49 | 235519 | 12885.10 | 0.10% |
| 2025-11-26 | 5.48 | 5.47 | -0.01 | -0.18% | 5.46 | 5.50 | 250265 | 13704.28 | 0.11% |
| 2025-11-25 | 5.51 | 5.48 | -0.02 | -0.36% | 5.47 | 5.51 | 411546 | 22581.70 | 0.18% |
| 2025-11-24 | 5.55 | 5.50 | -0.02 | -0.36% | 5.49 | 5.55 | 477982 | 26343.69 | 0.21% |
| 2025-11-21 | 5.58 | 5.52 | -0.08 | -1.43% | 5.51 | 5.60 | 401174 | 22302.05 | 0.17% |
| 2025-11-20 | 5.59 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 265121 | 14867.70 | 0.11% |
| 2025-11-19 | 5.59 | 5.58 | -0.01 | -0.18% | 5.57 | 5.62 | 253069 | 14150.77 | 0.11% |
| 2025-11-18 | 5.64 | 5.59 | -0.05 | -0.89% | 5.57 | 5.65 | 334211 | 18706.30 | 0.14% |
| 2025-11-17 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.70 | 325363 | 18371.96 | 0.14% |
| 2025-11-14 | 5.68 | 5.69 | 0.02 | 0.35% | 5.67 | 5.75 | 429246 | 24537.61 | 0.18% |
| 2025-11-13 | 5.69 | 5.67 | -0.03 | -0.53% | 5.62 | 5.71 | 485488 | 27464.50 | 0.21% |
| 2025-11-12 | 5.71 | 5.70 | 0.01 | 0.18% | 5.69 | 5.74 | 392081 | 22404.45 | 0.17% |
| 2025-11-11 | 5.70 | 5.69 | -0.03 | -0.52% | 5.67 | 5.71 | 317349 | 18072.33 | 0.14% |
| 2025-11-10 | 5.63 | 5.72 | 0.10 | 1.78% | 5.61 | 5.72 | 474744 | 26906.43 | 0.20% |
| 2025-11-07 | 5.61 | 5.62 | 0.01 | 0.18% | 5.61 | 5.65 | 328208 | 18480.34 | 0.14% |
| 2025-11-06 | 5.60 | 5.61 | 0.01 | 0.18% | 5.58 | 5.63 | 279319 | 15679.38 | 0.12% |
| 2025-11-05 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.62 | 291093 | 16264.40 | 0.13% |
| 2025-11-04 | 5.59 | 5.59 | -0.01 | -0.18% | 5.58 | 5.65 | 386157 | 21680.38 | 0.17% |
| 2025-11-03 | 5.59 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 372356 | 20826.25 | 0.16% |
| 2025-10-31 | 5.67 | 5.58 | -0.09 | -1.59% | 5.56 | 5.68 | 529486 | 29617.75 | 0.23% |
| 2025-10-30 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.71 | 436604 | 24794.44 | 0.19% |
| 2025-10-29 | 5.66 | 5.65 | -0.02 | -0.35% | 5.61 | 5.67 | 259402 | 14606.36 | 0.11% |
| 2025-10-28 | 5.66 | 5.67 | 0.00 | 0.00% | 5.62 | 5.69 | 375959 | 21259.59 | 0.16% |
| 2025-10-27 | 5.64 | 5.67 | 0.05 | 0.89% | 5.58 | 5.68 | 429044 | 24219.23 | 0.18% |
| 2025-10-24 | 5.67 | 5.62 | -0.05 | -0.88% | 5.60 | 5.68 | 332965 | 18749.10 | 0.14% |
| 2025-10-23 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.69 | 539476 | 30518.30 | 0.23% |
| 2025-10-22 | 5.56 | 5.60 | 0.03 | 0.54% | 5.56 | 5.61 | 299057 | 16729.58 | 0.13% |
| 2025-10-21 | 5.55 | 5.57 | 0.02 | 0.36% | 5.53 | 5.58 | 314886 | 17521.11 | 0.14% |
| 2025-10-20 | 5.59 | 5.55 | -0.02 | -0.36% | 5.51 | 5.60 | 335425 | 18600.00 | 0.14% |
| 2025-10-17 | 5.60 | 5.57 | -0.02 | -0.36% | 5.56 | 5.64 | 346432 | 19401.59 | 0.15% |
| 2025-10-16 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.61 | 315268 | 17624.71 | 0.14% |
| 2025-10-15 | 5.60 | 5.57 | -0.01 | -0.18% | 5.54 | 5.62 | 391712 | 21838.66 | 0.17% |
| 2025-10-14 | 5.53 | 5.58 | 0.06 | 1.09% | 5.52 | 5.61 | 600288 | 33459.09 | 0.26% |
| 2025-10-13 | 5.49 | 5.52 | -0.03 | -0.54% | 5.43 | 5.53 | 456099 | 24997.82 | 0.20% |
| 2025-10-10 | 5.52 | 5.55 | 0.02 | 0.36% | 5.51 | 5.57 | 363043 | 20122.77 | 0.16% |
| 2025-10-09 | 5.47 | 5.53 | 0.08 | 1.47% | 5.44 | 5.54 | 534896 | 29424.05 | 0.23% |
| 2025-09-30 | 5.47 | 5.45 | -0.02 | -0.37% | 5.44 | 5.48 | 249613 | 13635.06 | 0.11% |
| 2025-09-29 | 5.48 | 5.47 | -0.01 | -0.18% | 5.42 | 5.49 | 439987 | 23953.99 | 0.19% |
| 2025-09-26 | 5.49 | 5.48 | -0.03 | -0.54% | 5.47 | 5.50 | 302490 | 16594.66 | 0.13% |
| 2025-09-25 | 5.53 | 5.51 | -0.03 | -0.54% | 5.48 | 5.54 | 430120 | 23678.47 | 0.19% |
| 2025-09-24 | 5.54 | 5.54 | -0.02 | -0.36% | 5.52 | 5.59 | 354742 | 19661.86 | 0.15% |
| 2025-09-23 | 5.54 | 5.56 | 0.03 | 0.54% | 5.50 | 5.61 | 477017 | 26504.09 | 0.21% |
| 2025-09-22 | 5.57 | 5.53 | -0.03 | -0.54% | 5.51 | 5.57 | 285204 | 15781.71 | 0.12% |
| 2025-09-19 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.57 | 358440 | 19872.09 | 0.15% |
| 2025-09-18 | 5.66 | 5.56 | -0.11 | -1.94% | 5.53 | 5.67 | 540835 | 30245.40 | 0.23% |
| 2025-09-17 | 5.61 | 5.67 | 0.06 | 1.07% | 5.59 | 5.68 | 543448 | 30670.46 | 0.23% |
| 2025-09-16 | 5.60 | 5.61 | 0.02 | 0.36% | 5.56 | 5.62 | 380270 | 21280.02 | 0.16% |
| 2025-09-15 | 5.58 | 5.59 | 0.01 | 0.18% | 5.56 | 5.61 | 318300 | 17783.79 | 0.14% |
| 2025-09-12 | 5.60 | 5.58 | -0.01 | -0.18% | 5.57 | 5.60 | 328757 | 18355.31 | 0.14% |
| 2025-09-11 | 5.55 | 5.59 | 0.03 | 0.54% | 5.53 | 5.59 | 345250 | 19208.82 | 0.15% |
| 2025-09-10 | 5.57 | 5.56 | -0.01 | -0.18% | 5.53 | 5.58 | 269727 | 14969.89 | 0.12% |
| 2025-09-09 | 5.60 | 5.57 | -0.02 | -0.36% | 5.54 | 5.63 | 352712 | 19678.92 | 0.15% |
| 2025-09-08 | 5.54 | 5.59 | 0.06 | 1.08% | 5.53 | 5.63 | 613846 | 34299.47 | 0.26% |
| 2025-09-05 | 5.55 | 5.53 | -0.03 | -0.54% | 5.50 | 5.56 | 456556 | 25218.24 | 0.20% |
| 2025-09-04 | 5.55 | 5.56 | 0.00 | 0.00% | 5.49 | 5.57 | 509337 | 28137.74 | 0.22% |
| 2025-09-03 | 5.62 | 5.56 | -0.05 | -0.89% | 5.53 | 5.62 | 588924 | 32740.64 | 0.25% |
| 2025-09-02 | 5.60 | 5.61 | 0.02 | 0.36% | 5.57 | 5.63 | 499290 | 27970.64 | 0.22% |
| 2025-09-01 | 5.66 | 5.59 | -0.05 | -0.89% | 5.56 | 5.68 | 952711 | 53413.49 | 0.41% |
| 2025-08-29 | 5.71 | 5.64 | -0.11 | -1.91% | 5.62 | 5.77 | 1085586 | 61688.40 | 0.47% |
| 2025-08-28 | 5.75 | 5.75 | -0.01 | -0.17% | 5.67 | 5.79 | 634064 | 36326.22 | 0.27% |
| 2025-08-27 | 5.87 | 5.76 | -0.11 | -1.87% | 5.74 | 5.89 | 670474 | 38931.66 | 0.29% |
| 2025-08-26 | 5.87 | 5.87 | 0.00 | 0.00% | 5.84 | 5.91 | 401135 | 23551.45 | 0.17% |
| 2025-08-25 | 5.81 | 5.87 | 0.08 | 1.38% | 5.80 | 5.89 | 585307 | 34278.01 | 0.25% |
| 2025-08-22 | 5.81 | 5.79 | -0.02 | -0.34% | 5.74 | 5.81 | 497799 | 28740.12 | 0.21% |
| 2025-08-21 | 5.74 | 5.81 | 0.07 | 1.22% | 5.73 | 5.82 | 515872 | 29864.99 | 0.22% |
| 2025-08-20 | 5.69 | 5.74 | 0.05 | 0.88% | 5.66 | 5.74 | 305709 | 17440.39 | 0.13% |
| 2025-08-19 | 5.73 | 5.69 | -0.03 | -0.52% | 5.69 | 5.74 | 303210 | 17293.62 | 0.13% |
| 2025-08-18 | 5.72 | 5.72 | 0.00 | 0.00% | 5.70 | 5.76 | 407036 | 23328.62 | 0.18% |
上证大盘股票行情在线 K线走势图
上港集团(600018)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
