上海沪工(603131)股票行情 上海沪工股票行情 603131股票行情_爱股网
上海沪工(603131)股票行情
上海沪工(603131)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 |
|---|
| 2025-10-24 | 21.54 | 22.77 | 2.07 | 10.00% | 21.54 | 22.77 | 196073 | 44175.59 | 6.17% |
| 2025-10-23 | 21.13 | 20.70 | -0.61 | -2.86% | 20.43 | 21.18 | 102264 | 21109.77 | 3.22% |
| 2025-10-22 | 21.80 | 21.31 | -0.61 | -2.78% | 21.00 | 22.20 | 160684 | 34473.21 | 5.05% |
| 2025-10-21 | 22.11 | 21.92 | -0.17 | -0.77% | 21.85 | 22.59 | 211900 | 46916.13 | 6.66% |
| 2025-10-20 | 21.77 | 22.09 | 0.79 | 3.71% | 21.49 | 22.21 | 197833 | 43466.54 | 6.22% |
| 2025-10-17 | 21.48 | 21.30 | -0.13 | -0.61% | 21.22 | 22.28 | 121337 | 26262.48 | 3.82% |
| 2025-10-16 | 21.94 | 21.43 | -0.69 | -3.12% | 21.14 | 21.94 | 116356 | 24989.69 | 3.66% |
| 2025-10-15 | 21.71 | 22.12 | 0.44 | 2.03% | 21.25 | 22.12 | 169371 | 37061.42 | 5.33% |
| 2025-10-14 | 21.51 | 21.68 | 0.20 | 0.93% | 21.40 | 21.98 | 145201 | 31479.55 | 4.57% |
| 2025-10-13 | 20.45 | 21.48 | 0.05 | 0.23% | 20.40 | 21.58 | 91323 | 19368.64 | 2.87% |
| 2025-10-10 | 21.50 | 21.43 | -0.27 | -1.24% | 21.30 | 21.75 | 84730 | 18174.65 | 2.66% |
| 2025-10-09 | 21.09 | 21.70 | 0.61 | 2.89% | 20.84 | 21.72 | 156302 | 33530.50 | 4.92% |
| 2025-09-30 | 20.78 | 21.09 | 0.31 | 1.49% | 20.78 | 21.27 | 113805 | 23962.45 | 3.58% |
| 2025-09-29 | 20.38 | 20.78 | 0.39 | 1.91% | 20.08 | 20.99 | 100376 | 20678.15 | 3.16% |
| 2025-09-26 | 20.58 | 20.39 | -0.37 | -1.78% | 20.30 | 20.79 | 79905 | 16378.02 | 2.51% |
| 2025-09-25 | 21.05 | 20.76 | -0.34 | -1.61% | 20.65 | 21.10 | 106864 | 22261.94 | 3.36% |
| 2025-09-24 | 20.62 | 21.10 | 0.45 | 2.18% | 20.29 | 21.23 | 107782 | 22464.85 | 3.39% |
| 2025-09-23 | 21.98 | 20.65 | -1.33 | -6.05% | 20.36 | 21.98 | 191300 | 39849.55 | 6.02% |
| 2025-09-22 | 21.59 | 21.98 | 0.58 | 2.71% | 21.49 | 22.00 | 146289 | 31792.57 | 4.60% |
| 2025-09-19 | 21.60 | 21.40 | -0.43 | -1.97% | 21.28 | 21.90 | 148387 | 31932.08 | 4.67% |
| 2025-09-18 | 22.01 | 21.83 | -0.26 | -1.18% | 21.50 | 22.76 | 245968 | 54717.67 | 7.74% |
| 2025-09-17 | 22.47 | 22.09 | -0.42 | -1.87% | 22.03 | 22.51 | 173155 | 38390.03 | 5.45% |
| 2025-09-16 | 22.22 | 22.51 | 0.01 | 0.04% | 21.94 | 22.95 | 251448 | 56210.67 | 7.91% |
| 2025-09-15 | 22.54 | 22.50 | -0.16 | -0.71% | 22.25 | 23.10 | 303952 | 68548.82 | 9.56% |
| 2025-09-12 | 23.57 | 22.66 | -0.91 | -3.86% | 22.61 | 24.38 | 624917 | 146138.41 | 19.65% |
| 2025-09-11 | 21.00 | 23.57 | 2.14 | 9.99% | 21.00 | 23.57 | 370062 | 86083.85 | 11.64% |
| 2025-09-10 | 21.12 | 21.43 | 0.35 | 1.66% | 20.89 | 22.15 | 322102 | 69573.07 | 10.13% |
| 2025-09-09 | 21.80 | 21.08 | -0.50 | -2.32% | 21.01 | 22.18 | 382425 | 82261.48 | 12.03% |
| 2025-09-08 | 20.89 | 21.58 | 1.96 | 9.99% | 20.18 | 21.58 | 371991 | 78834.34 | 11.70% |
| 2025-09-05 | 19.33 | 19.62 | 0.38 | 1.98% | 19.09 | 19.67 | 89595 | 17467.55 | 2.82% |
| 2025-09-04 | 19.30 | 19.24 | -0.16 | -0.82% | 18.79 | 19.70 | 110610 | 21406.83 | 3.48% |
| 2025-09-03 | 20.25 | 19.40 | -0.78 | -3.87% | 19.34 | 20.55 | 129564 | 25638.15 | 4.07% |
| 2025-09-02 | 21.19 | 20.18 | -1.01 | -4.77% | 19.98 | 21.20 | 174142 | 35435.26 | 5.48% |
| 2025-09-01 | 21.67 | 21.19 | -0.70 | -3.20% | 21.00 | 21.67 | 209067 | 44296.79 | 6.57% |
| 2025-08-29 | 21.42 | 21.89 | 0.47 | 2.19% | 21.21 | 22.28 | 289218 | 63067.69 | 9.10% |
| 2025-08-28 | 21.39 | 21.42 | 0.67 | 3.23% | 20.87 | 22.05 | 303778 | 65070.34 | 9.55% |
| 2025-08-27 | 21.35 | 20.75 | -0.88 | -4.07% | 20.70 | 21.74 | 283646 | 60240.40 | 8.92% |
| 2025-08-26 | 21.50 | 21.63 | 0.28 | 1.31% | 21.45 | 22.53 | 430110 | 93817.66 | 13.53% |
| 2025-08-25 | 20.55 | 21.35 | 0.90 | 4.40% | 20.11 | 21.80 | 384127 | 80473.84 | 12.08% |
| 2025-08-22 | 20.17 | 20.45 | 0.21 | 1.04% | 20.13 | 20.58 | 130636 | 26591.18 | 4.11% |
| 2025-08-21 | 20.53 | 20.24 | -0.66 | -3.16% | 20.20 | 20.82 | 175087 | 35870.17 | 5.51% |
| 2025-08-20 | 21.22 | 20.90 | 0.20 | 0.97% | 20.48 | 21.49 | 300032 | 62844.76 | 9.44% |
| 2025-08-19 | 20.03 | 20.70 | 0.63 | 3.14% | 19.70 | 20.97 | 350607 | 72292.98 | 11.03% |
| 2025-08-18 | 20.02 | 20.07 | 0.05 | 0.25% | 19.88 | 20.19 | 218962 | 43866.95 | 6.89% |
| 2025-08-15 | 19.77 | 20.02 | 0.32 | 1.62% | 19.77 | 20.29 | 234452 | 46964.67 | 7.37% |
| 2025-08-14 | 20.70 | 19.70 | -0.88 | -4.28% | 19.69 | 21.00 | 333264 | 67300.73 | 10.48% |
| 2025-08-13 | 20.70 | 20.58 | -0.33 | -1.58% | 20.39 | 21.27 | 318353 | 66026.07 | 10.01% |
| 2025-08-12 | 21.70 | 20.91 | -1.46 | -6.53% | 20.82 | 21.78 | 418368 | 88221.97 | 13.16% |
| 2025-08-11 | 21.90 | 22.37 | 0.75 | 3.47% | 21.25 | 22.56 | 705701 | 155391.44 | 22.19% |
| 2025-08-08 | 19.88 | 21.62 | 1.97 | 10.03% | 19.80 | 21.62 | 620950 | 131406.56 | 19.53% |
| 2025-08-07 | 18.90 | 19.65 | 0.71 | 3.75% | 18.71 | 20.83 | 422573 | 83838.45 | 13.29% |
| 2025-08-06 | 18.67 | 18.94 | 0.21 | 1.12% | 18.61 | 19.50 | 160548 | 30578.23 | 5.05% |
| 2025-08-05 | 18.56 | 18.73 | 0.28 | 1.52% | 18.37 | 18.92 | 164194 | 30718.18 | 5.16% |
| 2025-08-04 | 17.71 | 18.45 | 0.54 | 3.02% | 17.70 | 18.45 | 155848 | 28503.70 | 4.90% |
| 2025-08-01 | 18.30 | 17.91 | -0.26 | -1.43% | 17.77 | 18.30 | 109132 | 19606.46 | 3.43% |
| 2025-07-31 | 18.30 | 18.17 | 0.00 | 0.00% | 18.06 | 18.75 | 152959 | 28111.91 | 4.81% |
| 2025-07-30 | 18.10 | 18.17 | 0.09 | 0.50% | 17.85 | 18.98 | 168842 | 31143.86 | 5.31% |
| 2025-07-29 | 18.30 | 18.08 | -0.06 | -0.33% | 17.95 | 18.30 | 84311 | 15251.12 | 2.65% |
| 2025-07-28 | 17.94 | 18.14 | 0.24 | 1.34% | 17.86 | 18.21 | 90111 | 16296.11 | 2.83% |
| 2025-07-25 | 17.90 | 17.90 | 0.05 | 0.28% | 17.72 | 17.94 | 63630 | 11348.77 | 2.00% |
| 2025-07-24 | 17.70 | 17.85 | 0.05 | 0.28% | 17.67 | 17.98 | 91685 | 16355.45 | 2.88% |
| 2025-07-23 | 17.52 | 17.80 | 0.22 | 1.25% | 17.35 | 18.14 | 121953 | 21625.81 | 3.84% |
| 2025-07-22 | 17.52 | 17.58 | 0.06 | 0.34% | 17.48 | 17.65 | 61074 | 10725.58 | 1.92% |
| 2025-07-21 | 17.38 | 17.52 | 0.10 | 0.57% | 17.37 | 17.52 | 46649 | 8146.99 | 1.47% |
| 2025-07-18 | 17.53 | 17.42 | -0.07 | -0.40% | 17.31 | 17.53 | 44028 | 7658.65 | 1.38% |
| 2025-07-17 | 17.33 | 17.49 | 0.16 | 0.92% | 17.28 | 17.50 | 50320 | 8772.22 | 1.58% |
| 2025-07-16 | 17.19 | 17.33 | 0.14 | 0.81% | 17.18 | 17.39 | 49274 | 8528.57 | 1.55% |
| 2025-07-15 | 17.52 | 17.19 | -0.71 | -3.97% | 17.17 | 17.56 | 126800 | 21900.82 | 3.99% |
| 2025-07-14 | 17.80 | 17.90 | 0.09 | 0.51% | 17.70 | 17.91 | 61232 | 10911.55 | 1.93% |
| 2025-07-11 | 17.78 | 17.81 | 0.02 | 0.11% | 17.64 | 17.84 | 62638 | 11121.51 | 1.97% |
| 2025-07-10 | 17.76 | 17.79 | -0.11 | -0.61% | 17.56 | 17.89 | 79971 | 14165.74 | 2.51% |
| 2025-07-09 | 18.01 | 17.90 | -0.26 | -1.43% | 17.80 | 18.25 | 101702 | 18293.16 | 3.20% |
| 2025-07-08 | 17.95 | 18.16 | 0.10 | 0.55% | 17.85 | 18.47 | 123215 | 22343.24 | 3.87% |
| 2025-07-07 | 18.11 | 18.06 | 0.18 | 1.01% | 17.66 | 18.14 | 136348 | 24471.97 | 4.29% |
| 2025-07-04 | 18.08 | 17.88 | -0.56 | -3.04% | 17.87 | 18.40 | 244533 | 44149.00 | 7.69% |
| 2025-07-03 | 17.56 | 18.44 | 0.88 | 5.01% | 17.56 | 19.32 | 406412 | 76616.12 | 12.78% |
| 2025-07-02 | 17.60 | 17.56 | 0.01 | 0.06% | 17.30 | 17.78 | 76083 | 13360.21 | 2.39% |
| 2025-07-01 | 17.71 | 17.55 | -0.17 | -0.96% | 17.45 | 17.82 | 57046 | 10029.14 | 1.79% |
| 2025-06-30 | 17.44 | 17.72 | 0.27 | 1.55% | 17.36 | 17.79 | 81086 | 14339.10 | 2.55% |
| 2025-06-27 | 17.60 | 17.45 | 0.02 | 0.11% | 17.34 | 17.60 | 51863 | 9055.11 | 1.63% |
上证大盘股票行情在线 K线走势图
上海沪工(603131)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
