上海沿浦(605128)股票行情
上海沿浦(605128)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 |
|---|
| 2026-03-25 | 32.96 | 32.70 | -0.18 | -0.55% | 32.41 | 33.28 | 22166 | 7270.29 | 1.05% |
| 2026-03-24 | 33.72 | 32.88 | 0.86 | 2.69% | 32.10 | 33.72 | 15848 | 5155.55 | 0.75% |
| 2026-03-23 | 33.78 | 32.02 | -1.90 | -5.60% | 31.80 | 33.83 | 24779 | 8163.94 | 1.17% |
| 2026-03-20 | 34.83 | 33.92 | -0.91 | -2.61% | 33.92 | 35.52 | 26792 | 9309.41 | 1.27% |
| 2026-03-19 | 35.35 | 34.83 | -1.03 | -2.87% | 34.80 | 35.86 | 21072 | 7384.02 | 1.00% |
| 2026-03-18 | 36.25 | 35.86 | -0.58 | -1.59% | 35.55 | 36.50 | 25347 | 9086.28 | 1.20% |
| 2026-03-17 | 35.78 | 36.44 | 0.78 | 2.19% | 35.78 | 37.48 | 36559 | 13411.56 | 1.73% |
| 2026-03-16 | 35.00 | 35.66 | 0.66 | 1.89% | 34.34 | 36.08 | 30901 | 10910.59 | 1.46% |
| 2026-03-13 | 35.35 | 35.00 | 0.00 | 0.00% | 34.66 | 35.44 | 21717 | 7613.27 | 1.03% |
| 2026-03-12 | 35.86 | 35.00 | -0.86 | -2.40% | 34.90 | 35.88 | 18864 | 6651.84 | 0.89% |
| 2026-03-11 | 35.95 | 35.86 | -0.02 | -0.06% | 35.76 | 36.47 | 13533 | 4876.35 | 0.64% |
| 2026-03-10 | 35.24 | 35.88 | 0.76 | 2.16% | 35.24 | 35.96 | 14388 | 5124.40 | 0.68% |
| 2026-03-09 | 35.72 | 35.12 | -0.80 | -2.23% | 34.67 | 35.72 | 17331 | 6067.39 | 0.82% |
| 2026-03-06 | 35.87 | 35.92 | -0.08 | -0.22% | 35.65 | 36.49 | 11437 | 4119.15 | 0.54% |
| 2026-03-05 | 36.25 | 36.00 | 0.05 | 0.14% | 35.80 | 36.58 | 12539 | 4544.62 | 0.59% |
| 2026-03-04 | 35.75 | 35.95 | 0.19 | 0.53% | 35.51 | 36.39 | 13771 | 4952.52 | 0.65% |
| 2026-03-03 | 37.78 | 35.76 | -2.02 | -5.35% | 35.70 | 38.25 | 33281 | 12230.48 | 1.58% |
| 2026-03-02 | 38.23 | 37.78 | -1.22 | -3.13% | 37.54 | 38.74 | 30274 | 11491.27 | 1.43% |
| 2026-02-27 | 38.30 | 39.00 | 0.81 | 2.12% | 37.65 | 39.32 | 32180 | 12495.95 | 1.52% |
| 2026-02-26 | 38.95 | 38.19 | -0.75 | -1.93% | 38.00 | 39.27 | 38229 | 14680.70 | 1.81% |
| 2026-02-25 | 38.49 | 38.94 | 0.29 | 0.75% | 38.49 | 39.36 | 20353 | 7925.48 | 0.96% |
| 2026-02-24 | 38.85 | 38.65 | 0.23 | 0.60% | 37.69 | 38.89 | 15297 | 5893.46 | 0.72% |
| 2026-02-13 | 38.99 | 38.42 | -0.78 | -1.99% | 38.36 | 39.12 | 15527 | 5998.58 | 0.74% |
| 2026-02-12 | 38.23 | 39.20 | 1.05 | 2.75% | 38.08 | 39.30 | 28284 | 10996.95 | 1.34% |
| 2026-02-11 | 38.19 | 38.15 | -0.33 | -0.86% | 38.10 | 38.55 | 13013 | 4982.14 | 0.62% |
| 2026-02-10 | 38.41 | 38.48 | 0.07 | 0.18% | 38.23 | 38.80 | 11222 | 4316.40 | 0.53% |
| 2026-02-09 | 38.38 | 38.41 | 0.22 | 0.58% | 38.04 | 38.76 | 18997 | 7274.23 | 0.90% |
| 2026-02-06 | 38.56 | 38.19 | -0.71 | -1.83% | 38.03 | 39.18 | 19586 | 7504.47 | 0.93% |
| 2026-02-05 | 38.55 | 38.90 | 0.24 | 0.62% | 38.10 | 38.95 | 12868 | 4982.97 | 0.61% |
| 2026-02-04 | 39.90 | 38.66 | -1.03 | -2.60% | 38.13 | 39.90 | 28636 | 11112.13 | 1.36% |
| 2026-02-03 | 38.96 | 39.69 | 0.76 | 1.95% | 38.80 | 39.77 | 21342 | 8385.60 | 1.01% |
| 2026-02-02 | 38.53 | 38.93 | -0.10 | -0.26% | 38.49 | 40.80 | 42095 | 16774.41 | 1.99% |
| 2026-01-30 | 38.88 | 39.03 | 0.63 | 1.64% | 37.90 | 39.14 | 24108 | 9307.80 | 1.14% |
| 2026-01-29 | 39.78 | 38.40 | -1.30 | -3.27% | 38.38 | 39.79 | 27185 | 10592.63 | 1.29% |
| 2026-01-28 | 41.00 | 39.70 | -1.24 | -3.03% | 39.33 | 41.00 | 34301 | 13649.13 | 1.62% |
| 2026-01-27 | 40.60 | 40.94 | 0.03 | 0.07% | 38.99 | 41.32 | 49103 | 19741.67 | 2.33% |
| 2026-01-26 | 41.90 | 40.91 | -1.01 | -2.41% | 40.03 | 41.90 | 42621 | 17422.19 | 2.02% |
| 2026-01-23 | 41.38 | 41.92 | 0.37 | 0.89% | 40.86 | 42.06 | 41870 | 17359.00 | 1.98% |
| 2026-01-22 | 40.96 | 41.55 | 0.55 | 1.34% | 40.96 | 42.08 | 42928 | 17898.94 | 2.03% |
| 2026-01-21 | 41.46 | 41.00 | -0.50 | -1.20% | 40.70 | 41.58 | 43399 | 17789.97 | 2.06% |
| 2026-01-20 | 39.74 | 41.50 | 1.81 | 4.56% | 39.72 | 41.56 | 105218 | 43013.23 | 4.98% |
| 2026-01-19 | 38.38 | 39.69 | 1.29 | 3.36% | 37.91 | 39.74 | 54122 | 21118.44 | 2.56% |
| 2026-01-16 | 38.12 | 38.40 | 0.55 | 1.45% | 37.45 | 38.58 | 27491 | 10460.27 | 1.30% |
| 2026-01-15 | 37.35 | 37.85 | 0.23 | 0.61% | 37.30 | 38.25 | 25114 | 9487.85 | 1.19% |
| 2026-01-14 | 38.41 | 37.62 | -0.88 | -2.29% | 37.30 | 38.73 | 41877 | 15948.88 | 1.98% |
| 2026-01-13 | 38.75 | 38.50 | -0.49 | -1.26% | 38.38 | 39.38 | 25262 | 9798.20 | 1.20% |
| 2026-01-12 | 39.18 | 38.99 | -0.19 | -0.48% | 38.44 | 39.30 | 33420 | 12946.13 | 1.58% |
| 2026-01-09 | 39.46 | 39.18 | -0.12 | -0.31% | 38.80 | 39.77 | 26261 | 10300.53 | 1.24% |
| 2026-01-08 | 39.40 | 39.30 | -0.14 | -0.35% | 39.04 | 39.78 | 36448 | 14349.01 | 1.73% |
| 2026-01-07 | 38.30 | 39.44 | 1.12 | 2.92% | 38.01 | 39.63 | 51540 | 20076.56 | 2.44% |
| 2026-01-06 | 38.00 | 38.32 | 0.44 | 1.16% | 37.49 | 38.78 | 41100 | 15746.88 | 1.95% |
| 2026-01-05 | 37.56 | 37.88 | 1.02 | 2.77% | 37.15 | 38.63 | 63958 | 24414.76 | 3.03% |
| 2025-12-31 | 37.13 | 36.86 | -0.27 | -0.73% | 36.52 | 37.13 | 19187 | 7053.99 | 0.91% |
| 2025-12-30 | 37.20 | 37.13 | -0.04 | -0.11% | 36.41 | 37.90 | 37243 | 13760.23 | 1.76% |
| 2025-12-29 | 37.80 | 37.17 | -0.08 | -0.21% | 37.01 | 37.80 | 22206 | 8298.04 | 1.05% |
| 2025-12-26 | 38.19 | 37.25 | -0.87 | -2.28% | 37.00 | 38.39 | 29018 | 10877.87 | 1.37% |
| 2025-12-25 | 38.50 | 38.12 | 0.42 | 1.11% | 37.83 | 38.50 | 21559 | 8225.14 | 1.02% |
| 2025-12-24 | 37.12 | 37.70 | 0.76 | 2.06% | 36.90 | 37.86 | 15978 | 5991.15 | 0.76% |
| 2025-12-23 | 38.00 | 36.94 | -0.98 | -2.58% | 36.68 | 38.00 | 30007 | 11147.03 | 1.42% |
| 2025-12-22 | 38.10 | 37.92 | -0.04 | -0.11% | 37.80 | 38.30 | 18856 | 7175.96 | 0.89% |
| 2025-12-19 | 37.51 | 37.96 | 0.45 | 1.20% | 37.51 | 38.88 | 27958 | 10744.32 | 1.32% |
| 2025-12-18 | 37.99 | 37.51 | -0.54 | -1.42% | 37.51 | 38.44 | 15194 | 5758.40 | 0.72% |
| 2025-12-17 | 36.99 | 38.05 | 0.88 | 2.37% | 36.99 | 38.10 | 19744 | 7419.29 | 0.94% |
| 2025-12-16 | 37.66 | 37.17 | -0.66 | -1.74% | 36.73 | 38.10 | 19298 | 7161.85 | 0.91% |
| 2025-12-15 | 38.07 | 37.83 | -0.37 | -0.97% | 37.76 | 38.57 | 21128 | 8057.52 | 1.00% |
| 2025-12-12 | 37.97 | 38.20 | 0.23 | 0.61% | 37.46 | 38.40 | 23143 | 8804.19 | 1.10% |
| 2025-12-11 | 37.46 | 37.97 | 0.67 | 1.80% | 37.36 | 38.55 | 35514 | 13533.25 | 1.68% |
| 2025-12-10 | 37.17 | 37.30 | -0.18 | -0.48% | 36.90 | 37.62 | 13831 | 5141.10 | 0.66% |
| 2025-12-09 | 37.46 | 37.48 | -0.29 | -0.77% | 37.33 | 38.38 | 21876 | 8263.59 | 1.04% |
| 2025-12-08 | 37.30 | 37.77 | 0.58 | 1.56% | 36.90 | 37.93 | 23346 | 8738.67 | 1.11% |
| 2025-12-05 | 36.21 | 37.19 | 0.98 | 2.71% | 35.82 | 37.38 | 22370 | 8237.18 | 1.06% |
| 2025-12-04 | 36.62 | 36.21 | -0.07 | -0.19% | 36.11 | 36.68 | 11402 | 4147.57 | 0.54% |
| 2025-12-03 | 36.20 | 36.28 | 0.18 | 0.50% | 35.90 | 36.48 | 13095 | 4745.46 | 0.62% |
| 2025-12-02 | 37.10 | 36.10 | -1.00 | -2.70% | 35.81 | 37.49 | 19653 | 7130.37 | 0.93% |
| 2025-12-01 | 36.50 | 37.10 | 0.71 | 1.95% | 36.15 | 37.20 | 23889 | 8813.06 | 1.13% |
| 2025-11-28 | 36.41 | 36.39 | -0.01 | -0.03% | 35.70 | 36.60 | 16724 | 6047.24 | 0.79% |
| 2025-11-27 | 36.52 | 36.40 | -0.33 | -0.90% | 36.25 | 37.48 | 26870 | 9907.51 | 1.27% |
| 2025-11-26 | 35.47 | 36.73 | 1.26 | 3.55% | 35.31 | 37.48 | 56188 | 20687.80 | 2.66% |
| 2025-11-25 | 35.38 | 35.47 | 0.29 | 0.82% | 34.71 | 35.85 | 32952 | 11640.79 | 1.56% |
| 2025-11-24 | 35.00 | 35.18 | 1.16 | 3.41% | 33.47 | 35.78 | 47470 | 16396.97 | 2.25% |
上证大盘股票行情在线 K线走势图
上海沿浦(605128)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
