上海沪工(603131) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-08 | 21.49 | 21.81 | 20.56 | 20.66 | -0.82 | -3.82 | 39,013 | 8,277 | 5.82 | 1.32 |
| 2021-03-05 | 21.62 | 21.85 | 20.95 | 21.48 | -0.12 | -0.56 | 44,323 | 9,504 | 4.17 | 1.50 |
| 2021-03-04 | 20.71 | 22.65 | 20.58 | 21.60 | 0.90 | 4.35 | 95,082 | 20,602 | 10.00 | 3.23 |
| 2021-03-03 | 20.39 | 20.84 | 20.07 | 20.70 | 0.45 | 2.22 | 33,738 | 6,903 | 3.80 | 1.14 |
| 2021-03-02 | 20.49 | 20.55 | 20.12 | 20.25 | -0.19 | -0.93 | 24,277 | 4,922 | 2.10 | 0.82 |
| 2021-03-01 | 20.01 | 20.58 | 19.97 | 20.44 | 0.39 | 1.95 | 35,940 | 7,320 | 3.04 | 1.22 |
| 2021-02-26 | 19.76 | 20.30 | 19.53 | 20.05 | 0.05 | 0.25 | 28,167 | 5,632 | 3.85 | 0.96 |
| 2021-02-25 | 20.18 | 20.38 | 19.93 | 20.00 | -0.03 | -0.15 | 21,275 | 4,274 | 2.25 | 0.72 |
| 2021-02-24 | 20.76 | 20.76 | 20.00 | 20.03 | -0.41 | -2.01 | 33,042 | 6,705 | 3.72 | 1.12 |
| 2021-02-23 | 20.20 | 20.74 | 19.87 | 20.44 | 0.22 | 1.09 | 38,655 | 7,866 | 4.30 | 1.31 |
| 2021-02-22 | 20.33 | 20.78 | 20.21 | 20.22 | -0.11 | -0.54 | 40,753 | 8,347 | 2.80 | 1.38 |
| 2021-02-19 | 20.15 | 20.35 | 19.70 | 20.33 | 0.40 | 2.01 | 38,272 | 7,654 | 3.26 | 1.30 |
| 2021-02-18 | 20.22 | 20.36 | 19.85 | 19.93 | 0.09 | 0.45 | 31,894 | 6,393 | 2.57 | 1.08 |
| 2021-02-10 | 19.62 | 20.08 | 19.50 | 19.84 | 0.22 | 1.12 | 29,323 | 5,809 | 2.96 | 0.99 |
| 2021-02-09 | 19.22 | 20.10 | 19.05 | 19.62 | 0.43 | 2.24 | 36,156 | 7,028 | 5.47 | 1.23 |
| 2021-02-08 | 19.30 | 19.60 | 18.90 | 19.19 | -0.12 | -0.62 | 33,701 | 6,489 | 3.63 | 1.14 |
| 2021-02-05 | 19.85 | 20.32 | 19.26 | 19.31 | -0.55 | -2.77 | 35,430 | 6,982 | 5.34 | 1.20 |
| 2021-02-04 | 20.32 | 20.58 | 19.69 | 19.86 | -0.80 | -3.87 | 42,089 | 8,450 | 4.31 | 1.43 |
| 2021-02-03 | 20.15 | 21.42 | 20.15 | 20.66 | -0.59 | -2.78 | 52,501 | 10,849 | 5.98 | 1.78 |
| 2021-02-02 | 22.00 | 22.00 | 20.94 | 21.25 | -0.53 | -2.43 | 57,941 | 12,339 | 4.87 | 1.97 |
| 2021-02-01 | 21.68 | 22.35 | 21.51 | 21.78 | 0.12 | 0.55 | 31,419 | 6,885 | 3.88 | 1.07 |
| 2021-01-29 | 22.22 | 23.16 | 21.52 | 21.66 | -0.62 | -2.78 | 45,235 | 10,079 | 7.36 | 1.53 |
| 2021-01-28 | 23.43 | 23.78 | 22.28 | 22.28 | -1.63 | -6.82 | 45,049 | 10,330 | 6.27 | 1.53 |
| 2021-01-27 | 23.73 | 24.09 | 23.48 | 23.91 | 0.10 | 0.42 | 27,811 | 6,604 | 2.56 | 0.94 |
| 2021-01-26 | 24.80 | 24.90 | 23.70 | 23.81 | -1.37 | -5.44 | 54,608 | 13,172 | 4.77 | 1.85 |
| 2021-01-25 | 25.07 | 26.49 | 24.91 | 25.18 | 0.12 | 0.48 | 63,762 | 16,346 | 6.30 | 2.16 |
| 2021-01-22 | 24.76 | 25.14 | 24.50 | 25.06 | 0.23 | 0.93 | 41,145 | 10,247 | 2.58 | 1.40 |
| 2021-01-21 | 24.44 | 25.13 | 23.66 | 24.83 | 0.38 | 1.55 | 75,618 | 18,490 | 6.01 | 2.57 |
| 2021-01-20 | 24.45 | 24.70 | 23.92 | 24.45 | -0.13 | -0.53 | 43,238 | 10,506 | 3.17 | 1.47 |
| 2021-01-19 | 25.15 | 25.15 | 24.08 | 24.58 | -0.58 | -2.31 | 53,605 | 13,164 | 4.25 | 1.82 |
| 2021-01-18 | 24.60 | 25.33 | 24.24 | 25.16 | 0.54 | 2.19 | 61,132 | 15,225 | 4.43 | 2.07 |
| 2021-01-15 | 24.77 | 24.80 | 23.45 | 24.62 | 0.10 | 0.41 | 63,529 | 15,298 | 5.51 | 2.16 |
| 2021-01-14 | 24.84 | 25.02 | 23.78 | 24.52 | -0.55 | -2.19 | 64,572 | 15,715 | 4.95 | 2.19 |
| 2021-01-13 | 26.35 | 27.00 | 24.40 | 25.07 | -1.11 | -4.24 | 103,323 | 26,614 | 9.93 | 3.51 |
| 2021-01-12 | 25.35 | 27.00 | 24.83 | 26.18 | 0.84 | 3.31 | 82,533 | 21,520 | 8.56 | 2.80 |
| 2021-01-11 | 26.45 | 27.05 | 24.80 | 25.34 | -1.09 | -4.12 | 101,501 | 26,219 | 8.51 | 3.44 |
| 2021-01-08 | 29.20 | 29.69 | 26.43 | 26.43 | -2.94 | -10.01 | 113,541 | 31,344 | 11.10 | 3.85 |
| 2021-01-07 | 29.85 | 30.56 | 28.80 | 29.37 | -0.18 | -0.61 | 74,649 | 22,034 | 5.96 | 2.53 |
| 2021-01-06 | 30.10 | 30.85 | 29.21 | 29.55 | -1.03 | -3.37 | 81,018 | 24,273 | 5.36 | 2.75 |
| 2021-01-05 | 30.96 | 31.60 | 30.16 | 30.58 | -0.32 | -1.04 | 87,953 | 27,024 | 4.66 | 2.98 |
| 2021-01-04 | 31.13 | 31.88 | 30.30 | 30.90 | 0.85 | 2.83 | 97,392 | 30,008 | 5.26 | 3.30 |
