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 |
|---|
| 2025-08-01 | 5.63 | 5.63 | 0.00 | 0.00% | 5.61 | 5.68 | 316081 | 17813.80 | 0.14% |
| 2025-07-31 | 5.76 | 5.63 | -0.11 | -1.92% | 5.61 | 5.76 | 641142 | 36257.30 | 0.28% |
| 2025-07-30 | 5.69 | 5.74 | 0.05 | 0.88% | 5.69 | 5.79 | 535582 | 30838.40 | 0.23% |
| 2025-07-29 | 5.70 | 5.69 | -0.01 | -0.18% | 5.67 | 5.72 | 350526 | 19945.57 | 0.15% |
| 2025-07-28 | 5.72 | 5.70 | -0.02 | -0.35% | 5.69 | 5.74 | 358615 | 20483.65 | 0.15% |
| 2025-07-25 | 5.79 | 5.72 | -0.07 | -1.21% | 5.72 | 5.80 | 402805 | 23174.79 | 0.17% |
| 2025-07-24 | 5.77 | 5.79 | 0.02 | 0.35% | 5.73 | 5.80 | 462302 | 26679.04 | 0.20% |
| 2025-07-23 | 5.77 | 5.77 | 0.00 | 0.00% | 5.73 | 5.81 | 451036 | 26041.80 | 0.19% |
| 2025-07-22 | 5.71 | 5.77 | 0.06 | 1.05% | 5.68 | 5.79 | 487000 | 27948.96 | 0.21% |
| 2025-07-21 | 5.64 | 5.71 | 0.08 | 1.42% | 5.63 | 5.72 | 567485 | 32268.58 | 0.24% |
| 2025-07-18 | 5.60 | 5.63 | 0.04 | 0.72% | 5.59 | 5.64 | 386465 | 21720.01 | 0.17% |
| 2025-07-17 | 5.61 | 5.59 | -0.01 | -0.18% | 5.57 | 5.64 | 373555 | 20889.92 | 0.16% |
| 2025-07-16 | 5.75 | 5.74 | 0.00 | 0.00% | 5.72 | 5.77 | 308761 | 17726.08 | 0.13% |
| 2025-07-15 | 5.82 | 5.74 | -0.07 | -1.20% | 5.73 | 5.83 | 464737 | 26792.22 | 0.20% |
| 2025-07-14 | 5.80 | 5.81 | 0.03 | 0.52% | 5.80 | 5.87 | 511883 | 29850.36 | 0.22% |
| 2025-07-11 | 5.81 | 5.78 | -0.02 | -0.34% | 5.78 | 5.86 | 483835 | 28186.29 | 0.21% |
| 2025-07-10 | 5.78 | 5.80 | 0.04 | 0.69% | 5.77 | 5.83 | 357439 | 20765.73 | 0.15% |
| 2025-07-09 | 5.78 | 5.76 | -0.02 | -0.35% | 5.76 | 5.84 | 362158 | 21018.43 | 0.16% |
| 2025-07-08 | 5.86 | 5.78 | -0.06 | -1.03% | 5.77 | 5.89 | 401309 | 23268.38 | 0.17% |
| 2025-07-07 | 5.87 | 5.84 | -0.03 | -0.51% | 5.83 | 5.89 | 225213 | 13185.07 | 0.10% |
| 2025-07-04 | 5.79 | 5.87 | 0.09 | 1.56% | 5.78 | 5.90 | 462553 | 27122.64 | 0.20% |
| 2025-07-03 | 5.82 | 5.78 | -0.04 | -0.69% | 5.77 | 5.83 | 231202 | 13381.30 | 0.10% |
| 2025-07-02 | 5.75 | 5.82 | 0.08 | 1.39% | 5.75 | 5.82 | 318971 | 18497.88 | 0.14% |
| 2025-07-01 | 5.71 | 5.74 | 0.03 | 0.53% | 5.71 | 5.76 | 269244 | 15459.08 | 0.12% |
| 2025-06-30 | 5.75 | 5.71 | -0.04 | -0.70% | 5.69 | 5.77 | 314225 | 17972.94 | 0.14% |
| 2025-06-27 | 5.82 | 5.75 | -0.07 | -1.20% | 5.74 | 5.84 | 388072 | 22426.82 | 0.17% |
| 2025-06-26 | 5.86 | 5.82 | -0.04 | -0.68% | 5.81 | 5.86 | 239855 | 13995.76 | 0.10% |
| 2025-06-25 | 5.85 | 5.86 | 0.02 | 0.34% | 5.80 | 5.87 | 329949 | 19254.68 | 0.14% |
| 2025-06-24 | 5.90 | 5.84 | -0.06 | -1.02% | 5.81 | 5.91 | 389633 | 22763.77 | 0.17% |
| 2025-06-23 | 5.83 | 5.90 | 0.06 | 1.03% | 5.82 | 5.92 | 369457 | 21727.21 | 0.16% |
| 2025-06-20 | 5.76 | 5.84 | 0.08 | 1.39% | 5.75 | 5.87 | 370588 | 21633.18 | 0.16% |
| 2025-06-19 | 5.81 | 5.76 | -0.06 | -1.03% | 5.74 | 5.82 | 232470 | 13405.97 | 0.10% |
| 2025-06-18 | 5.80 | 5.82 | 0.02 | 0.34% | 5.77 | 5.84 | 234207 | 13606.39 | 0.10% |
| 2025-06-17 | 5.78 | 5.80 | 0.02 | 0.35% | 5.75 | 5.81 | 224245 | 12964.01 | 0.10% |
| 2025-06-16 | 5.83 | 5.78 | -0.03 | -0.52% | 5.77 | 5.84 | 295190 | 17077.45 | 0.13% |
| 2025-06-13 | 5.76 | 5.81 | 0.05 | 0.87% | 5.75 | 5.86 | 494669 | 28803.08 | 0.21% |
| 2025-06-12 | 5.80 | 5.76 | -0.04 | -0.69% | 5.75 | 5.81 | 246307 | 14230.77 | 0.11% |
| 2025-06-11 | 5.78 | 5.80 | 0.03 | 0.52% | 5.76 | 5.83 | 380752 | 22090.82 | 0.16% |
| 2025-06-10 | 5.77 | 5.77 | 0.00 | 0.00% | 5.73 | 5.79 | 276802 | 15964.37 | 0.12% |
| 2025-06-09 | 5.76 | 5.77 | -0.01 | -0.17% | 5.73 | 5.78 | 238125 | 13702.43 | 0.10% |
| 2025-06-06 | 5.76 | 5.78 | 0.02 | 0.35% | 5.73 | 5.79 | 228276 | 13148.93 | 0.10% |
| 2025-06-05 | 5.80 | 5.76 | 0.00 | 0.00% | 5.74 | 5.85 | 242078 | 14001.80 | 0.10% |
| 2025-06-04 | 5.81 | 5.76 | -0.07 | -1.20% | 5.72 | 5.83 | 256172 | 14753.60 | 0.11% |
| 2025-06-03 | 5.84 | 5.83 | -0.01 | -0.17% | 5.80 | 5.86 | 360535 | 20987.71 | 0.16% |
| 2025-05-30 | 5.77 | 5.84 | 0.06 | 1.04% | 5.77 | 5.87 | 348033 | 20335.58 | 0.15% |
| 2025-05-29 | 5.76 | 5.78 | 0.02 | 0.35% | 5.73 | 5.80 | 208164 | 12002.24 | 0.09% |
| 2025-05-28 | 5.74 | 5.76 | 0.01 | 0.17% | 5.73 | 5.80 | 183884 | 10607.47 | 0.08% |
| 2025-05-27 | 5.74 | 5.75 | 0.01 | 0.17% | 5.73 | 5.78 | 158339 | 9105.32 | 0.07% |
| 2025-05-26 | 5.77 | 5.74 | -0.01 | -0.17% | 5.73 | 5.78 | 173448 | 9972.86 | 0.07% |
| 2025-05-23 | 5.82 | 5.75 | -0.08 | -1.37% | 5.74 | 5.86 | 222944 | 12926.46 | 0.10% |
| 2025-05-22 | 5.78 | 5.83 | 0.05 | 0.87% | 5.76 | 5.85 | 275324 | 15993.39 | 0.12% |
| 2025-05-21 | 5.78 | 5.78 | -0.01 | -0.17% | 5.77 | 5.83 | 174410 | 10115.07 | 0.08% |
| 2025-05-20 | 5.88 | 5.79 | -0.09 | -1.53% | 5.77 | 5.90 | 367331 | 21343.40 | 0.16% |
| 2025-05-19 | 5.77 | 5.88 | 0.10 | 1.73% | 5.77 | 5.89 | 465071 | 27222.62 | 0.20% |
| 2025-05-16 | 5.80 | 5.78 | -0.03 | -0.52% | 5.70 | 5.83 | 375405 | 21592.12 | 0.16% |
| 2025-05-15 | 5.83 | 5.81 | -0.01 | -0.17% | 5.79 | 5.91 | 463781 | 27113.76 | 0.20% |
| 2025-05-14 | 5.71 | 5.82 | 0.11 | 1.93% | 5.69 | 5.82 | 465241 | 26822.07 | 0.20% |
| 2025-05-13 | 5.72 | 5.71 | 0.04 | 0.71% | 5.67 | 5.74 | 288781 | 16447.60 | 0.12% |
| 2025-05-12 | 5.65 | 5.67 | 0.04 | 0.71% | 5.63 | 5.68 | 267870 | 15154.83 | 0.12% |
| 2025-05-09 | 5.56 | 5.63 | 0.08 | 1.44% | 5.55 | 5.64 | 382297 | 21426.04 | 0.16% |
| 2025-05-08 | 5.56 | 5.55 | -0.03 | -0.54% | 5.54 | 5.58 | 229156 | 12727.34 | 0.10% |
| 2025-05-07 | 5.51 | 5.58 | 0.11 | 2.01% | 5.49 | 5.58 | 592674 | 32822.05 | 0.26% |
| 2025-05-06 | 5.45 | 5.47 | 0.03 | 0.55% | 5.42 | 5.47 | 370522 | 20197.80 | 0.16% |
| 2025-04-30 | 5.49 | 5.44 | -0.04 | -0.73% | 5.42 | 5.50 | 338872 | 18465.16 | 0.15% |
| 2025-04-29 | 5.53 | 5.48 | -0.07 | -1.26% | 5.47 | 5.54 | 315231 | 17334.36 | 0.14% |
| 2025-04-28 | 5.49 | 5.55 | 0.05 | 0.91% | 5.48 | 5.57 | 422914 | 23398.65 | 0.18% |
| 2025-04-25 | 5.49 | 5.50 | 0.02 | 0.36% | 5.47 | 5.50 | 189991 | 10427.19 | 0.08% |
| 2025-04-24 | 5.49 | 5.48 | -0.01 | -0.18% | 5.46 | 5.52 | 239459 | 13148.90 | 0.10% |
| 2025-04-23 | 5.53 | 5.49 | -0.03 | -0.54% | 5.48 | 5.54 | 292778 | 16112.21 | 0.13% |
| 2025-04-22 | 5.50 | 5.52 | 0.03 | 0.55% | 5.49 | 5.56 | 392930 | 21745.36 | 0.17% |
| 2025-04-21 | 5.52 | 5.49 | -0.03 | -0.54% | 5.48 | 5.53 | 279372 | 15352.79 | 0.12% |
| 2025-04-18 | 5.53 | 5.52 | -0.03 | -0.54% | 5.50 | 5.54 | 164240 | 9065.25 | 0.07% |
| 2025-04-17 | 5.53 | 5.55 | 0.00 | 0.00% | 5.49 | 5.56 | 278738 | 15419.05 | 0.12% |
| 2025-04-16 | 5.50 | 5.55 | 0.05 | 0.91% | 5.46 | 5.56 | 511318 | 28211.77 | 0.22% |
| 2025-04-15 | 5.52 | 5.50 | -0.02 | -0.36% | 5.47 | 5.53 | 350104 | 19218.11 | 0.15% |
| 2025-04-14 | 5.55 | 5.52 | -0.02 | -0.36% | 5.51 | 5.56 | 347667 | 19210.16 | 0.15% |
| 2025-04-11 | 5.58 | 5.54 | -0.03 | -0.54% | 5.48 | 5.58 | 436218 | 24167.80 | 0.19% |
| 2025-04-10 | 5.76 | 5.57 | -0.13 | -2.28% | 5.52 | 5.76 | 749912 | 41896.34 | 0.32% |
| 2025-04-09 | 5.54 | 5.70 | 0.10 | 1.79% | 5.45 | 5.70 | 748067 | 41697.02 | 0.32% |
| 2025-04-08 | 5.48 | 5.60 | 0.15 | 2.75% | 5.42 | 5.60 | 617977 | 34112.22 | 0.27% |
上证大盘股票行情在线 K线走势图
