上海洗霸(603200)股票行情
上海洗霸(603200)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 |
|---|
| 2025-09-16 | 100.47 | 100.99 | 0.99 | 0.99% | 97.53 | 100.99 | 147858 | 146756.67 | 8.43% |
| 2025-09-15 | 102.00 | 100.00 | -3.49 | -3.37% | 98.01 | 107.21 | 180265 | 183945.91 | 10.27% |
| 2025-09-12 | 106.99 | 103.49 | -2.31 | -2.18% | 101.17 | 109.72 | 214080 | 225115.16 | 12.20% |
| 2025-09-11 | 104.53 | 105.80 | 1.69 | 1.62% | 101.00 | 110.50 | 227213 | 242340.38 | 12.95% |
| 2025-09-10 | 101.00 | 104.11 | -2.19 | -2.06% | 99.01 | 106.38 | 235334 | 241193.23 | 13.41% |
| 2025-09-09 | 100.00 | 106.30 | 5.87 | 5.84% | 99.95 | 110.47 | 288705 | 306952.47 | 16.45% |
| 2025-09-08 | 95.00 | 100.43 | 9.13 | 10.00% | 93.10 | 100.43 | 189749 | 185819.78 | 10.81% |
| 2025-09-05 | 82.58 | 91.30 | 8.30 | 10.00% | 82.58 | 91.30 | 158673 | 139632.17 | 9.04% |
| 2025-09-04 | 85.00 | 83.00 | -1.70 | -2.01% | 81.00 | 88.90 | 161631 | 137596.05 | 9.21% |
| 2025-09-03 | 86.62 | 84.70 | -2.35 | -2.70% | 83.83 | 88.90 | 164713 | 142601.39 | 9.39% |
| 2025-09-02 | 85.17 | 87.05 | 5.78 | 7.11% | 84.53 | 89.40 | 218402 | 190401.97 | 12.45% |
| 2025-09-01 | 76.00 | 81.27 | 5.53 | 7.30% | 75.04 | 83.31 | 148245 | 119989.58 | 8.45% |
| 2025-08-29 | 70.68 | 75.74 | 5.08 | 7.19% | 70.56 | 77.44 | 135946 | 100957.75 | 7.75% |
| 2025-08-28 | 71.44 | 70.66 | -0.75 | -1.05% | 67.98 | 71.80 | 89503 | 62245.49 | 5.10% |
| 2025-08-27 | 74.26 | 71.41 | -2.98 | -4.01% | 71.16 | 75.50 | 87986 | 64743.43 | 5.01% |
| 2025-08-26 | 75.50 | 74.39 | -0.40 | -0.53% | 74.20 | 77.34 | 115160 | 86748.50 | 6.56% |
| 2025-08-25 | 68.66 | 74.79 | 6.80 | 10.00% | 67.95 | 74.79 | 155266 | 112988.66 | 8.85% |
| 2025-08-22 | 65.57 | 67.99 | 2.02 | 3.06% | 64.20 | 68.02 | 66180 | 44141.83 | 3.77% |
| 2025-08-21 | 68.66 | 65.97 | -3.05 | -4.42% | 65.60 | 68.88 | 89233 | 59652.88 | 5.09% |
| 2025-08-20 | 70.10 | 69.02 | -2.36 | -3.31% | 67.12 | 70.88 | 103799 | 71036.03 | 5.92% |
| 2025-08-19 | 67.50 | 71.38 | 3.44 | 5.06% | 66.09 | 72.15 | 143465 | 100164.14 | 8.18% |
| 2025-08-18 | 66.80 | 67.94 | 1.01 | 1.51% | 66.06 | 69.26 | 106625 | 71934.49 | 6.08% |
| 2025-08-15 | 65.45 | 66.93 | 0.72 | 1.09% | 64.89 | 67.00 | 86001 | 56915.73 | 4.90% |
| 2025-08-14 | 67.54 | 66.21 | -2.33 | -3.40% | 66.00 | 68.53 | 97539 | 65231.97 | 5.56% |
| 2025-08-13 | 67.30 | 68.54 | 0.45 | 0.66% | 67.06 | 70.69 | 100413 | 69030.68 | 5.72% |
| 2025-08-12 | 69.02 | 68.09 | -2.10 | -2.99% | 67.30 | 69.33 | 91349 | 62218.40 | 5.21% |
| 2025-08-11 | 68.00 | 70.19 | 1.23 | 1.78% | 64.00 | 70.40 | 198092 | 132620.12 | 11.29% |
| 2025-08-08 | 68.54 | 68.96 | 1.14 | 1.68% | 68.53 | 71.73 | 113760 | 79558.16 | 6.48% |
| 2025-08-07 | 70.28 | 67.82 | -2.61 | -3.71% | 67.00 | 71.50 | 115679 | 79813.01 | 6.59% |
| 2025-08-06 | 72.40 | 70.43 | -1.97 | -2.72% | 70.03 | 73.66 | 122835 | 88037.61 | 7.00% |
| 2025-08-05 | 70.88 | 72.40 | 3.66 | 5.32% | 70.01 | 73.51 | 129944 | 93642.00 | 7.41% |
| 2025-08-04 | 61.58 | 68.74 | 6.25 | 10.00% | 61.43 | 68.74 | 126840 | 83683.84 | 7.23% |
| 2025-08-01 | 62.00 | 62.49 | 0.18 | 0.29% | 61.34 | 64.00 | 93887 | 58630.05 | 5.35% |
| 2025-07-31 | 59.30 | 62.31 | 1.92 | 3.18% | 59.30 | 63.69 | 130024 | 80848.55 | 7.41% |
| 2025-07-30 | 60.60 | 60.39 | -1.91 | -3.07% | 57.80 | 61.90 | 147501 | 87952.46 | 8.41% |
| 2025-07-29 | 63.90 | 62.30 | -1.85 | -2.88% | 61.36 | 67.76 | 195987 | 125786.97 | 11.17% |
| 2025-07-28 | 58.52 | 64.15 | 5.62 | 9.60% | 58.11 | 64.38 | 171411 | 107844.97 | 9.77% |
| 2025-07-25 | 59.50 | 58.53 | -0.97 | -1.63% | 57.81 | 61.22 | 95064 | 56323.86 | 5.42% |
| 2025-07-24 | 60.18 | 59.50 | -0.63 | -1.05% | 59.04 | 62.00 | 95290 | 57210.90 | 5.43% |
| 2025-07-23 | 56.76 | 60.13 | 3.33 | 5.86% | 55.01 | 60.57 | 134691 | 78656.44 | 7.68% |
| 2025-07-22 | 58.30 | 56.80 | -2.51 | -4.23% | 56.80 | 61.66 | 152171 | 89256.17 | 8.67% |
| 2025-07-21 | 59.19 | 59.31 | 0.10 | 0.17% | 57.60 | 60.38 | 102499 | 60380.02 | 5.84% |
| 2025-07-18 | 56.72 | 59.21 | 3.04 | 5.41% | 55.19 | 59.88 | 144449 | 83405.62 | 8.23% |
| 2025-07-17 | 53.50 | 56.17 | 2.64 | 4.93% | 53.38 | 57.00 | 126395 | 70267.41 | 7.20% |
| 2025-07-16 | 53.71 | 53.53 | -0.64 | -1.18% | 52.50 | 55.55 | 96141 | 51739.70 | 5.48% |
| 2025-07-15 | 52.25 | 54.17 | 1.40 | 2.65% | 51.88 | 55.35 | 124407 | 67034.34 | 7.09% |
| 2025-07-14 | 51.00 | 52.77 | 1.34 | 2.61% | 50.80 | 53.20 | 120170 | 62439.74 | 6.85% |
| 2025-07-11 | 48.15 | 51.43 | 3.22 | 6.68% | 47.34 | 52.18 | 172005 | 86750.24 | 9.80% |
| 2025-07-10 | 47.47 | 48.21 | 0.27 | 0.56% | 46.82 | 48.58 | 101111 | 48122.37 | 5.76% |
| 2025-07-09 | 49.00 | 47.94 | -1.90 | -3.81% | 47.62 | 49.84 | 107990 | 52269.00 | 6.15% |
| 2025-07-08 | 49.98 | 49.84 | -1.14 | -2.24% | 48.36 | 52.19 | 159921 | 80154.62 | 9.11% |
| 2025-07-07 | 48.17 | 50.98 | 3.34 | 7.01% | 48.17 | 51.60 | 149997 | 75664.80 | 8.55% |
| 2025-07-04 | 48.52 | 47.64 | -2.51 | -5.00% | 47.61 | 49.50 | 114184 | 55055.36 | 6.51% |
| 2025-07-03 | 48.90 | 50.15 | 0.11 | 0.22% | 45.70 | 51.00 | 192906 | 93189.27 | 10.99% |
| 2025-07-02 | 48.53 | 50.04 | 0.72 | 1.46% | 47.60 | 51.29 | 159188 | 78854.05 | 9.07% |
| 2025-07-01 | 46.60 | 49.32 | 2.45 | 5.23% | 44.81 | 51.49 | 197250 | 94024.41 | 11.24% |
| 2025-06-30 | 45.00 | 46.87 | 1.87 | 4.16% | 44.50 | 47.28 | 153528 | 70792.49 | 8.75% |
| 2025-06-27 | 46.22 | 45.00 | -1.68 | -3.60% | 44.85 | 47.97 | 185742 | 85328.75 | 10.58% |
| 2025-06-26 | 41.81 | 46.68 | 4.24 | 9.99% | 41.81 | 46.68 | 199817 | 91499.20 | 11.39% |
| 2025-06-25 | 42.86 | 42.44 | 0.24 | 0.57% | 42.30 | 44.18 | 190248 | 81793.44 | 10.84% |
| 2025-06-24 | 38.71 | 42.20 | 2.20 | 5.50% | 38.56 | 42.86 | 233611 | 95591.15 | 13.31% |
| 2025-06-23 | 37.48 | 40.00 | 1.95 | 5.12% | 37.15 | 40.59 | 166581 | 65394.88 | 9.49% |
| 2025-06-20 | 36.99 | 38.05 | 1.83 | 5.05% | 36.00 | 38.92 | 177191 | 67165.15 | 10.10% |
| 2025-06-19 | 36.00 | 36.22 | 0.34 | 0.95% | 35.82 | 37.50 | 92799 | 34135.08 | 5.29% |
| 2025-06-18 | 35.88 | 35.88 | -0.11 | -0.31% | 34.91 | 36.13 | 48482 | 17157.98 | 2.76% |
| 2025-06-17 | 35.70 | 35.99 | 0.36 | 1.01% | 35.67 | 36.48 | 43908 | 15860.30 | 2.50% |
| 2025-06-16 | 35.15 | 35.63 | 0.12 | 0.34% | 35.11 | 35.89 | 33476 | 11895.04 | 1.91% |
| 2025-06-13 | 36.38 | 35.51 | -0.88 | -2.42% | 35.43 | 36.41 | 54220 | 19421.02 | 3.09% |
| 2025-06-12 | 35.99 | 36.48 | 0.26 | 0.72% | 35.92 | 36.99 | 56591 | 20595.69 | 3.22% |
| 2025-06-11 | 36.73 | 36.22 | -0.50 | -1.36% | 36.20 | 37.40 | 67449 | 24763.90 | 3.84% |
| 2025-06-10 | 37.50 | 36.72 | -0.61 | -1.63% | 36.25 | 38.09 | 98764 | 36818.32 | 5.63% |
| 2025-06-09 | 36.37 | 37.33 | 0.91 | 2.50% | 36.26 | 38.00 | 95676 | 35819.43 | 5.45% |
| 2025-06-06 | 36.80 | 36.42 | 0.72 | 2.02% | 36.40 | 37.81 | 102159 | 37856.07 | 5.82% |
| 2025-06-05 | 35.38 | 35.70 | -0.02 | -0.06% | 35.33 | 35.89 | 38431 | 13686.27 | 2.19% |
| 2025-06-04 | 34.92 | 35.72 | 0.81 | 2.32% | 34.83 | 36.50 | 65179 | 23292.82 | 3.71% |
| 2025-06-03 | 34.50 | 34.91 | 0.03 | 0.09% | 34.50 | 35.11 | 33447 | 11677.42 | 1.91% |
| 2025-05-30 | 35.83 | 34.88 | -0.97 | -2.71% | 34.87 | 36.14 | 63381 | 22366.73 | 3.61% |
| 2025-05-29 | 36.30 | 35.85 | -0.75 | -2.05% | 35.80 | 36.50 | 79150 | 28508.62 | 4.51% |
| 2025-05-28 | 37.21 | 36.60 | -1.13 | -2.99% | 36.60 | 38.06 | 70606 | 26346.25 | 4.02% |
| 2025-05-27 | 36.88 | 37.73 | 0.63 | 1.70% | 36.30 | 38.04 | 100769 | 37469.80 | 5.74% |
上证大盘股票行情在线 K线走势图
