上海沪工

603131
🏛️ 中国 →
20.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.58 20.66 20.46 20.49 500.2K
09:35 20.47 20.64 20.47 20.58 298.3K
09:40 20.58 20.62 20.54 20.55 217.6K
09:45 20.54 20.55 20.47 20.48 335.1K
09:50 20.46 20.46 20.35 20.35 532.5K
09:55 20.34 20.49 20.32 20.47 476.0K
10:00 20.47 20.47 20.37 20.41 142.2K
10:05 20.41 20.50 20.35 20.50 205.2K
10:10 20.50 20.55 20.47 20.54 259.2K
10:15 20.53 20.61 20.53 20.59 196.4K
10:20 20.57 20.63 20.55 20.59 195.0K
10:25 20.61 20.64 20.60 20.60 81.4K
10:30 20.61 20.64 20.59 20.62 117.7K
10:35 20.62 20.63 20.55 20.60 68.6K
10:40 20.59 20.60 20.55 20.58 57.1K
10:45 20.60 20.72 20.60 20.67 185.8K
10:50 20.67 20.69 20.62 20.64 102.7K
10:55 20.64 20.66 20.63 20.65 134.7K
11:00 20.65 20.73 20.64 20.72 123.0K
11:05 20.71 20.75 20.70 20.75 155.0K
11:10 20.75 20.79 20.71 20.73 169.3K
11:15 20.74 20.74 20.64 20.66 72.6K
11:20 20.66 20.68 20.63 20.64 53.0K
11:25 20.63 20.64 20.60 20.63 44.2K
13:00 20.62 20.63 20.55 20.58 97.5K
13:05 20.58 20.61 20.55 20.56 54.1K
13:10 20.56 20.63 20.55 20.62 84.2K
13:15 20.61 20.61 20.57 20.57 67.7K
13:20 20.57 20.61 20.57 20.61 56.4K
13:25 20.60 20.61 20.58 20.60 43.2K
13:30 20.59 20.59 20.56 20.58 124.6K
13:35 20.56 20.58 20.54 20.56 92.3K
13:40 20.55 20.55 20.51 20.52 67.7K
13:45 20.51 20.55 20.49 20.55 155.2K
13:50 20.55 20.56 20.46 20.48 103.2K
13:55 20.47 20.51 20.42 20.43 120.3K
14:00 20.42 20.47 20.42 20.46 62.6K
14:05 20.46 20.50 20.45 20.50 71.3K
14:10 20.47 20.48 20.43 20.43 132.2K
14:15 20.42 20.46 20.42 20.45 144.0K
14:20 20.45 20.47 20.41 20.41 86.0K
14:25 20.42 20.42 20.34 20.39 287.3K
14:30 20.38 20.45 20.32 20.33 267.7K
14:35 20.34 20.38 20.30 20.34 241.4K
14:40 20.34 20.40 20.33 20.40 239.6K
14:45 20.41 20.46 20.39 20.40 184.7K
14:50 20.41 20.41 20.36 20.38 266.2K
14:55 20.37 20.39 20.36 20.38 122.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.38 20.99 20.08 20.78 10.0M
2025-09-26 20.58 20.79 20.30 20.39 8.0M
2025-09-25 21.05 21.10 20.65 20.76 10.7M
2025-09-24 20.62 21.23 20.29 21.10 10.8M
2025-09-23 21.98 21.98 20.36 20.65 19.1M
2025-09-22 21.59 22.00 21.49 21.98 14.6M
2025-09-19 21.60 21.90 21.28 21.40 14.8M
2025-09-18 22.01 22.76 21.50 21.83 24.6M
2025-09-17 22.47 22.51 22.03 22.09 17.3M
2025-09-16 22.22 22.95 21.94 22.51 25.1M
2025-09-15 22.54 23.10 22.25 22.50 30.4M
2025-09-12 23.57 24.38 22.61 22.66 62.5M
2025-09-11 21.00 23.57 21.00 23.57 37.0M
2025-09-10 21.12 22.15 20.89 21.43 32.2M
2025-09-09 21.80 22.18 21.01 21.08 38.2M
2025-09-08 20.89 21.58 20.18 21.58 37.2M
2025-09-05 19.33 19.67 19.09 19.62 9.0M
2025-09-04 19.30 19.70 18.79 19.24 11.1M
2025-09-03 20.25 20.55 19.34 19.40 13.0M
2025-09-02 21.19 21.20 19.98 20.18 17.4M
2025-09-01 21.67 21.67 21.00 21.19 20.9M
2025-08-29 21.42 22.28 21.21 21.89 28.9M
2025-08-28 21.39 22.05 20.87 21.42 30.4M
2025-08-27 21.35 21.74 20.70 20.75 28.4M
2025-08-26 21.50 22.53 21.45 21.63 43.0M
2025-08-25 20.55 21.80 20.11 21.35 38.4M
2025-08-22 20.17 20.58 20.13 20.45 13.1M
2025-08-21 20.53 20.82 20.20 20.24 17.5M
2025-08-20 21.22 21.49 20.48 20.90 30.0M
2025-08-19 20.03 20.97 19.70 20.70 35.1M
2025-08-18 20.02 20.19 19.88 20.07 21.9M
2025-08-15 19.77 20.29 19.77 20.02 23.4M
2025-08-14 20.70 21.00 19.69 19.70 33.3M
2025-08-13 20.70 21.27 20.39 20.58 31.8M
2025-08-12 21.70 21.78 20.82 20.91 41.8M
2025-08-11 21.90 22.56 21.25 22.37 70.6M
2025-08-08 19.88 21.62 19.80 21.62 62.1M
2025-08-07 18.90 20.83 18.71 19.65 42.3M
2025-08-06 18.67 19.50 18.61 18.94 16.1M
2025-08-05 18.56 18.92 18.37 18.73 16.4M
2025-08-04 17.71 18.45 17.70 18.45 15.6M
2025-08-01 18.30 18.30 17.77 17.91 10.9M
2025-07-31 18.30 18.75 18.06 18.17 15.3M
2025-07-30 18.10 18.98 17.85 18.17 16.9M
2025-07-29 18.30 18.30 17.95 18.08 8.4M
2025-07-28 17.94 18.21 17.86 18.14 9.0M
2025-07-25 17.90 17.94 17.72 17.90 6.4M
2025-07-24 17.70 17.98 17.67 17.85 9.2M
2025-07-23 17.52 18.14 17.35 17.80 12.2M
2025-07-22 17.52 17.65 17.48 17.58 6.1M
2025-07-21 17.38 17.52 17.37 17.52 4.7M
2025-07-18 17.53 17.53 17.31 17.42 4.4M
2025-07-17 17.33 17.50 17.28 17.49 5.0M
2025-07-16 17.19 17.39 17.18 17.33 4.9M
2025-07-15 17.52 17.56 17.17 17.19 12.7M
2025-07-14 17.80 17.91 17.70 17.90 6.1M
2025-07-11 17.78 17.84 17.64 17.81 6.3M
2025-07-10 17.76 17.89 17.56 17.79 8.0M
2025-07-09 18.01 18.25 17.80 17.90 10.2M
2025-07-08 17.95 18.47 17.85 18.16 12.3M
2025-07-07 18.11 18.14 17.66 18.06 13.6M
2025-07-04 18.08 18.40 17.87 17.88 24.5M
2025-07-03 17.56 19.32 17.56 18.44 40.6M
2025-07-02 17.60 17.78 17.30 17.56 7.6M
2025-07-01 17.71 17.82 17.45 17.55 5.7M
2025-06-30 17.44 17.79 17.36 17.72 8.1M
2025-06-27 17.60 17.60 17.34 17.45 5.2M
2025-06-26 17.49 17.79 17.41 17.43 8.0M
2025-06-25 17.39 17.50 17.24 17.49 7.0M
2025-06-24 16.98 17.32 16.90 17.28 5.8M
2025-06-23 16.53 16.98 16.50 16.98 4.1M
2025-06-20 16.70 16.88 16.56 16.70 3.6M
2025-06-19 17.21 17.26 16.75 16.76 6.7M
2025-06-18 17.29 17.49 17.09 17.33 6.7M
2025-06-17 17.17 17.52 17.00 17.34 7.5M
2025-06-16 17.04 17.20 16.88 17.11 5.3M
2025-06-13 17.33 17.45 16.95 16.98 10.3M
2025-06-12 17.42 17.56 17.28 17.41 6.6M
2025-06-11 17.70 17.88 17.27 17.58 10.7M
2025-06-10 17.88 18.61 17.42 17.72 22.7M
2025-06-09 18.00 18.15 17.65 17.73 11.5M
2025-06-06 18.20 18.59 17.93 17.99 18.3M
2025-06-05 17.30 18.40 17.18 18.17 24.1M
2025-06-04 17.25 17.88 17.23 17.30 10.2M
2025-06-03 16.90 17.50 16.89 17.18 8.7M
2025-05-30 17.04 17.46 17.04 17.14 10.5M
2025-05-29 16.65 17.61 16.64 17.09 11.4M
2025-05-28 16.77 16.92 16.61 16.68 3.6M
2025-05-27 16.62 17.06 16.47 16.87 5.9M
2025-05-26 16.40 16.65 16.39 16.63 3.4M
2025-05-23 16.59 16.90 16.41 16.44 5.4M
2025-05-22 16.71 16.98 16.60 16.62 4.7M
2025-05-21 16.98 17.22 16.78 16.85 6.3M
2025-05-20 17.10 17.19 16.90 17.08 4.5M
2025-05-19 17.01 17.16 16.85 17.10 3.9M
2025-05-16 17.00 17.33 16.98 17.11 4.2M
2025-05-15 17.60 17.60 17.03 17.05 5.6M
2025-05-14 17.60 17.80 17.40 17.46 5.7M
2025-05-13 18.16 18.18 17.60 17.62 8.7M
2025-05-12 17.75 18.40 17.31 18.09 13.6M
2025-05-09 17.66 18.50 17.65 17.74 13.1M
2025-05-08 17.18 17.66 17.08 17.63 7.5M
2025-05-07 17.36 17.48 17.05 17.25 9.0M
2025-05-06 16.49 17.19 16.49 17.16 7.5M
2025-04-30 16.30 16.64 16.23 16.49 4.2M
2025-04-29 16.00 16.39 15.99 16.32 4.2M
2025-04-28 16.60 16.69 16.10 16.10 7.0M
2025-04-25 16.88 17.05 16.73 16.84 12.4M
2025-04-24 16.63 18.00 16.27 17.38 17.1M
2025-04-23 16.62 16.78 16.46 16.76 7.1M
2025-04-22 16.52 16.65 16.36 16.45 4.2M
2025-04-21 16.12 16.74 16.10 16.59 7.9M
2025-04-18 16.10 16.88 16.03 16.18 6.4M
2025-04-17 15.71 16.27 15.70 15.94 4.1M
2025-04-16 16.30 16.38 15.70 15.89 5.2M
2025-04-15 16.46 16.47 16.10 16.31 4.4M
2025-04-14 16.43 16.70 16.36 16.45 5.3M
2025-04-11 15.99 16.70 15.93 16.28 9.1M
2025-04-10 16.08 16.38 15.90 15.99 9.3M
2025-04-09 15.14 15.84 14.39 15.76 11.2M
2025-04-08 15.19 15.94 14.79 15.29 10.2M
2025-04-07 16.51 16.67 15.72 15.72 7.2M
2025-04-03 17.65 18.06 17.29 17.47 5.5M
2025-04-02 17.72 17.94 17.60 17.78 5.7M
2025-04-01 17.50 18.11 17.50 17.83 7.7M
2025-03-31 17.80 17.80 17.13 17.41 7.8M
2025-03-28 18.62 18.77 17.80 17.83 11.6M
2025-03-27 19.09 19.13 18.48 18.58 11.1M
2025-03-26 19.03 19.60 18.87 19.17 14.4M
2025-03-25 19.78 20.70 19.39 19.39 21.6M
2025-03-24 21.26 21.26 19.39 20.22 23.9M
2025-03-21 20.12 21.58 19.88 20.75 31.2M
2025-03-20 19.32 20.24 19.11 20.04 13.6M
2025-03-19 19.36 19.66 19.30 19.43 5.5M
2025-03-18 19.66 19.84 19.41 19.48 6.1M
2025-03-17 19.75 19.93 19.56 19.69 7.0M
2025-03-14 19.45 20.05 19.15 19.70 11.4M
2025-03-13 19.98 20.06 19.08 19.50 11.7M
2025-03-12 20.30 20.54 19.89 19.95 9.7M
2025-03-11 20.00 20.60 19.90 20.22 10.9M
2025-03-10 20.27 20.76 20.18 20.30 13.1M
2025-03-07 20.11 20.63 20.07 20.25 16.2M
2025-03-06 19.95 20.38 19.76 20.19 17.0M
2025-03-05 19.06 20.01 19.06 19.90 14.3M
2025-03-04 18.38 19.08 18.32 19.04 7.9M
2025-03-03 18.44 18.97 18.31 18.49 8.4M
2025-02-28 19.59 19.76 18.39 18.44 14.9M
2025-02-27 20.24 20.45 19.61 19.91 11.5M
2025-02-26 19.48 20.50 19.43 20.24 16.9M
2025-02-25 19.45 19.95 19.40 19.60 10.1M
2025-02-24 19.50 20.10 19.26 19.77 12.4M
2025-02-21 19.20 19.74 19.06 19.56 15.9M
2025-02-20 18.45 20.23 18.39 19.50 22.5M
2025-02-19 17.98 18.42 17.90 18.39 4.9M
2025-02-18 18.63 18.67 17.92 17.99 5.9M
2025-02-17 18.42 18.75 18.42 18.63 5.3M
2025-02-14 18.44 18.68 18.41 18.58 4.9M
2025-02-13 18.93 19.00 18.50 18.57 6.3M
2025-02-12 18.70 19.00 18.61 18.93 5.9M
2025-02-11 19.00 19.00 18.65 18.74 5.7M
2025-02-10 18.66 19.15 18.61 19.00 8.1M
2025-02-07 18.46 18.85 18.28 18.78 11.7M
2025-02-06 17.78 18.42 17.69 18.33 8.3M
2025-02-05 17.59 17.98 17.47 17.82 5.2M
2025-01-27 17.80 17.88 17.46 17.47 3.6M
2025-01-24 17.60 17.80 17.45 17.73 4.8M
2025-01-23 17.93 18.09 17.52 17.54 5.8M
2025-01-22 17.67 17.86 17.53 17.70 5.5M
2025-01-21 17.75 17.77 17.41 17.64 4.5M
2025-01-20 17.70 17.81 17.40 17.63 4.3M
2025-01-17 17.50 17.80 17.26 17.54 5.7M
2025-01-16 17.20 17.83 17.18 17.56 10.4M
2025-01-15 17.21 17.38 17.15 17.20 5.2M
2025-01-14 16.50 17.27 16.50 17.27 8.5M
2025-01-13 16.20 16.66 15.75 16.45 4.8M
2025-01-10 16.93 17.08 16.38 16.38 5.5M
2025-01-09 16.78 17.16 16.66 16.93 5.7M
2025-01-08 16.75 16.91 16.28 16.83 6.2M
2025-01-07 16.54 16.85 16.40 16.85 4.8M
2025-01-06 16.53 16.92 16.23 16.47 5.6M
2025-01-03 16.58 17.08 16.16 16.71 9.6M
2025-01-02 16.96 17.25 16.45 16.57 6.6M