上工申贝(600843)股票行情
上工申贝(600843)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 |
|---|
| 2025-06-17 | 11.14 | 11.01 | -0.15 | -1.34% | 10.97 | 11.16 | 93526 | 10316.39 | 1.99% |
| 2025-06-16 | 10.75 | 11.16 | 0.29 | 2.67% | 10.73 | 11.31 | 154426 | 17116.84 | 3.29% |
| 2025-06-13 | 11.11 | 10.87 | -0.28 | -2.51% | 10.87 | 11.14 | 124297 | 13626.49 | 2.65% |
| 2025-06-12 | 11.25 | 11.15 | -0.15 | -1.33% | 11.10 | 11.27 | 97028 | 10838.27 | 2.07% |
| 2025-06-11 | 11.35 | 11.30 | -0.04 | -0.35% | 11.28 | 11.45 | 116233 | 13198.80 | 2.48% |
| 2025-06-10 | 11.24 | 11.34 | 0.09 | 0.80% | 11.19 | 11.46 | 183892 | 20813.13 | 3.92% |
| 2025-06-09 | 11.24 | 11.25 | 0.06 | 0.54% | 11.21 | 11.32 | 98076 | 11042.99 | 2.09% |
| 2025-06-06 | 11.32 | 11.19 | -0.14 | -1.24% | 11.13 | 11.32 | 97905 | 10961.78 | 2.09% |
| 2025-06-05 | 11.31 | 11.33 | 0.02 | 0.18% | 11.17 | 11.34 | 115554 | 13015.00 | 2.46% |
| 2025-06-04 | 11.43 | 11.31 | -0.11 | -0.96% | 11.25 | 11.50 | 139398 | 15813.24 | 2.97% |
| 2025-06-03 | 11.39 | 11.42 | -0.22 | -1.89% | 11.30 | 11.60 | 191662 | 21863.88 | 4.08% |
| 2025-05-30 | 11.30 | 11.64 | 0.27 | 2.37% | 11.09 | 11.88 | 355977 | 41054.98 | 7.59% |
| 2025-05-29 | 11.10 | 11.37 | 0.29 | 2.62% | 11.08 | 11.44 | 145674 | 16486.67 | 3.10% |
| 2025-05-28 | 11.25 | 11.08 | -0.17 | -1.51% | 11.05 | 11.33 | 108618 | 12111.51 | 2.31% |
| 2025-05-27 | 11.44 | 11.25 | -0.18 | -1.57% | 11.16 | 11.47 | 112148 | 12625.93 | 2.39% |
| 2025-05-26 | 11.20 | 11.43 | 0.18 | 1.60% | 11.17 | 11.48 | 126841 | 14431.43 | 2.70% |
| 2025-05-23 | 11.60 | 11.25 | -0.33 | -2.85% | 11.23 | 11.65 | 186104 | 21291.67 | 3.97% |
| 2025-05-22 | 11.97 | 11.58 | -0.39 | -3.26% | 11.58 | 11.98 | 267409 | 31339.04 | 5.70% |
| 2025-05-21 | 12.24 | 11.97 | -0.23 | -1.89% | 11.96 | 12.67 | 492952 | 60757.23 | 10.51% |
| 2025-05-20 | 12.14 | 12.20 | -0.20 | -1.61% | 12.00 | 12.26 | 373185 | 45284.43 | 7.95% |
| 2025-05-19 | 11.68 | 12.40 | 0.84 | 7.27% | 11.37 | 12.43 | 588086 | 71136.85 | 12.53% |
| 2025-05-16 | 11.45 | 11.56 | 0.06 | 0.52% | 11.45 | 11.72 | 100727 | 11704.22 | 2.15% |
| 2025-05-15 | 11.72 | 11.50 | -0.22 | -1.88% | 11.49 | 11.80 | 113508 | 13155.54 | 2.42% |
| 2025-05-14 | 11.75 | 11.72 | -0.08 | -0.68% | 11.67 | 11.86 | 123970 | 14556.79 | 2.64% |
| 2025-05-13 | 12.13 | 11.80 | -0.12 | -1.01% | 11.76 | 12.14 | 158384 | 18788.46 | 3.38% |
| 2025-05-12 | 11.85 | 11.92 | 0.21 | 1.79% | 11.74 | 12.04 | 175938 | 20971.96 | 3.75% |
| 2025-05-09 | 11.93 | 11.71 | -0.29 | -2.42% | 11.62 | 12.00 | 221273 | 26021.69 | 4.72% |
| 2025-05-08 | 11.72 | 12.00 | 0.28 | 2.39% | 11.63 | 12.20 | 334174 | 40000.01 | 7.12% |
| 2025-05-07 | 11.56 | 11.72 | 0.30 | 2.63% | 11.56 | 12.15 | 374637 | 44142.25 | 7.98% |
| 2025-05-06 | 11.10 | 11.42 | 0.44 | 4.01% | 11.05 | 11.42 | 193234 | 21877.17 | 4.12% |
| 2025-04-30 | 10.79 | 10.98 | 0.19 | 1.76% | 10.79 | 11.04 | 119470 | 13107.94 | 2.55% |
| 2025-04-29 | 10.40 | 10.79 | 0.16 | 1.51% | 10.40 | 10.84 | 158592 | 17029.07 | 3.38% |
| 2025-04-28 | 11.01 | 10.63 | -0.45 | -4.06% | 10.63 | 11.03 | 197311 | 21287.49 | 4.21% |
| 2025-04-25 | 11.16 | 11.08 | -0.19 | -1.69% | 10.99 | 11.45 | 260639 | 29101.17 | 5.55% |
| 2025-04-24 | 11.59 | 11.27 | -0.49 | -4.17% | 11.16 | 11.82 | 383858 | 43665.60 | 8.18% |
| 2025-04-23 | 11.19 | 11.76 | 0.68 | 6.14% | 11.19 | 12.10 | 425358 | 49226.82 | 9.07% |
| 2025-04-22 | 11.23 | 11.08 | -0.15 | -1.34% | 11.07 | 11.29 | 113555 | 12667.11 | 2.42% |
| 2025-04-21 | 11.09 | 11.23 | 0.40 | 3.69% | 10.86 | 11.25 | 169853 | 18861.82 | 3.62% |
| 2025-04-18 | 10.80 | 10.83 | -0.02 | -0.18% | 10.72 | 10.96 | 85924 | 9297.78 | 1.83% |
| 2025-04-17 | 10.80 | 10.85 | -0.04 | -0.37% | 10.80 | 11.10 | 114916 | 12620.84 | 2.45% |
| 2025-04-16 | 10.95 | 10.89 | -0.17 | -1.54% | 10.74 | 11.12 | 135124 | 14775.58 | 2.88% |
| 2025-04-15 | 11.06 | 11.06 | 0.01 | 0.09% | 10.91 | 11.19 | 135785 | 14995.99 | 2.89% |
| 2025-04-14 | 10.94 | 11.05 | 0.25 | 2.31% | 10.94 | 11.19 | 151449 | 16793.00 | 3.23% |
| 2025-04-11 | 10.50 | 10.80 | 0.19 | 1.79% | 10.41 | 10.93 | 188683 | 20325.11 | 4.02% |
| 2025-04-10 | 10.62 | 10.61 | 0.19 | 1.82% | 10.55 | 10.90 | 228581 | 24521.98 | 4.87% |
| 2025-04-09 | 9.79 | 10.42 | 0.46 | 4.62% | 8.99 | 10.51 | 359963 | 35552.68 | 7.67% |
| 2025-04-08 | 9.90 | 9.96 | -0.72 | -6.74% | 9.61 | 10.58 | 327790 | 32637.41 | 6.99% |
| 2025-04-07 | 10.76 | 10.68 | -1.19 | -10.03% | 10.68 | 10.96 | 107472 | 11532.54 | 2.29% |
| 2025-04-03 | 11.92 | 11.87 | -0.23 | -1.90% | 11.82 | 12.17 | 134608 | 16109.00 | 2.87% |
| 2025-04-02 | 12.30 | 12.10 | -0.27 | -2.18% | 12.05 | 12.33 | 169162 | 20571.05 | 3.61% |
| 2025-04-01 | 12.30 | 12.37 | -0.04 | -0.32% | 12.29 | 12.81 | 202344 | 25282.30 | 4.31% |
| 2025-03-31 | 12.18 | 12.41 | 0.31 | 2.56% | 12.18 | 12.99 | 334303 | 41976.52 | 7.12% |
| 2025-03-28 | 12.40 | 12.10 | -0.31 | -2.50% | 12.08 | 12.47 | 131556 | 16067.59 | 2.80% |
| 2025-03-27 | 12.43 | 12.41 | -0.04 | -0.32% | 12.26 | 12.53 | 122772 | 15248.76 | 2.62% |
| 2025-03-26 | 12.33 | 12.45 | 0.09 | 0.73% | 12.29 | 12.55 | 125840 | 15660.34 | 2.68% |
| 2025-03-25 | 12.47 | 12.36 | -0.11 | -0.88% | 12.30 | 12.71 | 147001 | 18377.46 | 3.13% |
| 2025-03-24 | 12.80 | 12.47 | -0.42 | -3.26% | 12.12 | 12.89 | 216488 | 26932.92 | 4.61% |
| 2025-03-21 | 13.21 | 12.89 | -0.42 | -3.16% | 12.80 | 13.23 | 228742 | 29677.07 | 4.87% |
| 2025-03-20 | 13.22 | 13.31 | 0.08 | 0.60% | 13.12 | 13.53 | 185207 | 24720.26 | 3.95% |
| 2025-03-19 | 13.35 | 13.23 | -0.18 | -1.34% | 13.19 | 13.43 | 143086 | 19017.80 | 3.05% |
| 2025-03-18 | 13.48 | 13.41 | 0.04 | 0.30% | 13.30 | 13.50 | 156296 | 20943.19 | 3.33% |
| 2025-03-17 | 13.33 | 13.37 | 0.05 | 0.38% | 13.30 | 13.57 | 178857 | 24012.19 | 3.81% |
| 2025-03-14 | 13.06 | 13.32 | 0.25 | 1.91% | 13.01 | 13.39 | 222940 | 29501.18 | 4.75% |
| 2025-03-13 | 13.88 | 13.07 | -0.87 | -6.24% | 13.04 | 13.88 | 368630 | 49231.11 | 7.86% |
| 2025-03-12 | 13.86 | 13.94 | 0.22 | 1.60% | 13.71 | 14.16 | 300095 | 41641.63 | 6.40% |
| 2025-03-11 | 13.47 | 13.72 | -0.02 | -0.15% | 13.41 | 13.78 | 215458 | 29307.71 | 4.59% |
| 2025-03-10 | 14.02 | 13.74 | -0.40 | -2.83% | 13.72 | 14.05 | 277994 | 38468.04 | 5.92% |
| 2025-03-07 | 14.01 | 14.14 | -0.05 | -0.35% | 13.96 | 14.60 | 489742 | 70012.62 | 10.44% |
| 2025-03-06 | 13.91 | 14.19 | 0.30 | 2.16% | 13.86 | 14.31 | 441676 | 62298.07 | 9.41% |
| 2025-03-05 | 13.81 | 13.89 | 0.01 | 0.07% | 13.65 | 14.06 | 319971 | 44270.47 | 6.82% |
| 2025-03-04 | 13.50 | 13.88 | 0.10 | 0.73% | 13.48 | 13.90 | 268432 | 37100.58 | 5.72% |
| 2025-03-03 | 13.75 | 13.78 | 0.08 | 0.58% | 13.40 | 14.08 | 391616 | 54022.04 | 8.35% |
| 2025-02-28 | 14.43 | 13.70 | -0.73 | -5.06% | 13.63 | 14.50 | 487855 | 68252.48 | 10.40% |
| 2025-02-27 | 15.06 | 14.43 | -0.62 | -4.12% | 14.10 | 15.12 | 625696 | 90976.93 | 13.33% |
| 2025-02-26 | 15.22 | 15.05 | -0.25 | -1.63% | 14.81 | 15.30 | 656806 | 98498.20 | 14.00% |
| 2025-02-25 | 14.88 | 15.30 | -0.26 | -1.67% | 14.78 | 15.92 | 867700 | 133499.69 | 18.49% |
| 2025-02-24 | 15.74 | 15.56 | 0.07 | 0.45% | 15.53 | 17.04 | 1277339 | 206911.19 | 27.22% |
| 2025-02-21 | 15.06 | 15.49 | 0.18 | 1.18% | 14.95 | 15.65 | 857694 | 131485.89 | 18.28% |
| 2025-02-20 | 14.80 | 15.31 | 0.32 | 2.13% | 14.78 | 15.74 | 827767 | 126834.89 | 17.64% |
| 2025-02-19 | 14.59 | 14.99 | 0.06 | 0.40% | 14.50 | 15.42 | 842490 | 126828.43 | 17.96% |
上证大盘股票行情在线 K线走势图
