上港集团(600018)股票信息
| 股票代码 | 600018 |
| 股票名称 | 上港集团 |
| 最新价/元 | 6.38 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 3.57 |
| 买入/元 | 6.38 |
| 卖出/元 | 6.39 |
| 昨收/元 | 6.16 |
| 今开/元 | 6.17 |
| 最高/元 | 6.50 |
| 最低/元 | 6.17 |
| 成交量/手 | 596570.69 |
| 成交额/万 | 37871.93 |
| 股净值/元 | 11.21 |
| 市净率 | 1.16 |
| 总市值/万 | 14855284.35 |
| 流通值/万 | 14810900.61 |
| 换手率/% | 0.26 |
| 入市日期 | 2000-07-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
上港集团(600018)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.17 | 6.38 | 0.22 | 3.57 | 596570.69 | 37871.93 | 0.26 |
| 2024-10-09 | 6.61 | 6.16 | -0.55 | -8.20 | 759170.04 | 48226.68 | 0.33 |
| 2024-10-08 | 7.10 | 6.71 | 0.21 | 3.23 | 1080655.43 | 73221.69 | 0.47 |
| 2024-09-30 | 6.14 | 6.50 | 0.45 | 7.44 | 1091696.29 | 68895.00 | 0.47 |
| 2024-09-27 | 6.01 | 6.05 | 0.07 | 1.17 | 277454.17 | 16714.77 | 0.12 |
| 2024-09-26 | 5.94 | 5.98 | 0.04 | 0.67 | 460687.85 | 27259.21 | 0.20 |
| 2024-09-25 | 5.97 | 5.94 | 0.02 | 0.34 | 388928.68 | 23324.37 | 0.17 |
| 2024-09-24 | 5.71 | 5.92 | 0.22 | 3.86 | 360033.30 | 20997.00 | 0.16 |
| 2024-09-23 | 5.62 | 5.70 | 0.10 | 1.79 | 269667.52 | 15310.04 | 0.12 |
| 2024-09-20 | 5.63 | 5.60 | -0.04 | -0.71 | 303020.44 | 17019.55 | 0.13 |
| 2024-09-19 | 5.77 | 5.64 | -0.11 | -1.91 | 386302.85 | 21766.77 | 0.17 |
| 2024-09-18 | 5.65 | 5.75 | 0.07 | 1.23 | 200083.50 | 11435.71 | 0.09 |
| 2024-09-13 | 5.75 | 5.68 | -0.04 | -0.70 | 298908.54 | 17183.22 | 0.13 |
| 2024-09-12 | 5.68 | 5.72 | 0.02 | 0.35 | 279921.26 | 15972.90 | 0.12 |
| 2024-09-11 | 5.80 | 5.70 | -0.25 | -4.20 | 420609.85 | 24138.65 | 0.18 |
| 2024-09-10 | 6.04 | 5.95 | -0.09 | -1.49 | 294529.76 | 17467.17 | 0.13 |
| 2024-09-09 | 6.17 | 6.04 | -0.10 | -1.63 | 252040.97 | 15333.99 | 0.11 |
| 2024-09-06 | 6.17 | 6.14 | -0.02 | -0.33 | 169925.01 | 10547.74 | 0.07 |
| 2024-09-05 | 6.25 | 6.16 | -0.07 | -1.12 | 244745.90 | 15073.71 | 0.11 |
| 2024-09-04 | 6.23 | 6.23 | 0.02 | 0.32 | 280017.00 | 17327.02 | 0.12 |
| 2024-09-03 | 6.20 | 6.21 | 0.06 | 0.98 | 361230.23 | 22341.17 | 0.16 |
| 2024-09-02 | 5.97 | 6.15 | 0.23 | 3.89 | 629710.25 | 38565.09 | 0.27 |
| 2024-08-30 | 6.13 | 5.92 | -0.19 | -3.11 | 618124.39 | 37109.41 | 0.27 |
| 2024-08-29 | 6.29 | 6.11 | -0.15 | -2.40 | 296811.80 | 18189.62 | 0.13 |
| 2024-08-28 | 6.30 | 6.26 | 0.01 | 0.16 | 186087.00 | 11678.61 | 0.08 |
| 2024-08-27 | 6.25 | 6.25 | -0.05 | -0.79 | 146207.00 | 9171.28 | 0.06 |
| 2024-08-26 | 6.34 | 6.30 | -0.05 | -0.79 | 192552.50 | 12095.01 | 0.08 |
| 2024-08-23 | 6.33 | 6.35 | -0.02 | -0.31 | 139001.50 | 8807.60 | 0.06 |
| 2024-08-22 | 6.33 | 6.37 | 0.05 | 0.79 | 213456.01 | 13577.62 | 0.09 |
| 2024-08-21 | 6.31 | 6.32 | 0.00 | 0.00 | 186820.63 | 11753.06 | 0.08 |
| 2024-08-20 | 6.38 | 6.32 | -0.05 | -0.79 | 204212.21 | 12895.51 | 0.09 |
| 2024-08-19 | 6.27 | 6.37 | 0.10 | 1.60 | 292691.29 | 18524.12 | 0.13 |
| 2024-08-16 | 6.19 | 6.27 | 0.06 | 0.97 | 272205.67 | 17029.20 | 0.12 |
| 2024-08-15 | 6.04 | 6.21 | 0.15 | 2.48 | 287742.28 | 17720.96 | 0.12 |
| 2024-08-14 | 6.02 | 6.06 | 0.02 | 0.33 | 187903.50 | 11414.14 | 0.08 |
| 2024-08-13 | 6.01 | 6.04 | 0.02 | 0.33 | 209009.39 | 12650.30 | 0.09 |
| 2024-08-12 | 6.02 | 6.02 | 0.00 | 0.00 | 123152.37 | 7416.91 | 0.05 |
| 2024-08-09 | 6.07 | 6.02 | -0.04 | -0.66 | 157415.40 | 9488.59 | 0.07 |
| 2024-08-08 | 6.04 | 6.06 | 0.02 | 0.33 | 177569.00 | 10750.50 | 0.08 |
| 2024-08-07 | 6.03 | 6.04 | 0.01 | 0.17 | 170511.70 | 10323.63 | 0.07 |
| 2024-08-06 | 6.08 | 6.03 | -0.07 | -1.15 | 292750.14 | 17580.11 | 0.13 |
| 2024-08-05 | 6.15 | 6.10 | -0.07 | -1.14 | 310393.37 | 19048.74 | 0.13 |
| 2024-08-02 | 6.19 | 6.17 | -0.03 | -0.48 | 243620.74 | 14986.11 | 0.11 |
| 2024-08-01 | 6.00 | 6.20 | 0.16 | 2.65 | 464138.91 | 28563.25 | 0.20 |
| 2024-07-31 | 6.17 | 6.04 | -0.11 | -1.79 | 457851.44 | 27706.82 | 0.20 |
| 2024-07-30 | 6.17 | 6.15 | -0.02 | -0.32 | 291715.75 | 17885.78 | 0.13 |
| 2024-07-29 | 6.10 | 6.17 | 0.03 | 0.49 | 241359.43 | 14840.06 | 0.10 |
| 2024-07-26 | 6.22 | 6.14 | -0.09 | -1.45 | 342101.42 | 20996.78 | 0.15 |
| 2024-07-25 | 6.19 | 6.23 | 0.02 | 0.32 | 456707.29 | 28431.86 | 0.20 |
| 2024-07-24 | 6.08 | 6.21 | 0.12 | 1.97 | 508415.37 | 31386.77 | 0.22 |
| 2024-07-23 | 6.03 | 6.09 | 0.06 | 1.00 | 336255.76 | 20536.69 | 0.15 |
| 2024-07-22 | 6.09 | 6.03 | -0.07 | -1.15 | 263525.49 | 15876.32 | 0.11 |
| 2024-07-19 | 6.09 | 6.10 | 0.01 | 0.16 | 246778.52 | 14987.80 | 0.11 |
| 2024-07-18 | 6.02 | 6.09 | 0.08 | 1.33 | 232005.04 | 14011.72 | 0.10 |
| 2024-07-17 | 5.98 | 6.01 | 0.02 | 0.33 | 278149.59 | 16730.23 | 0.12 |
| 2024-07-16 | 6.05 | 5.99 | -0.06 | -0.99 | 228622.51 | 13726.76 | 0.10 |
| 2024-07-15 | 5.99 | 6.05 | 0.05 | 0.83 | 262158.74 | 15825.30 | 0.11 |
| 2024-07-12 | 6.00 | 6.00 | 0.00 | 0.00 | 231074.01 | 13868.12 | 0.10 |
| 2024-07-11 | 6.04 | 6.00 | 0.00 | 0.00 | 308643.54 | 18515.62 | 0.13 |
| 2024-07-10 | 6.18 | 6.00 | -0.16 | -2.60 | 412192.46 | 24831.61 | 0.18 |
| 2024-07-09 | 5.95 | 6.16 | 0.23 | 3.88 | 657159.06 | 39962.86 | 0.28 |
| 2024-07-08 | 5.93 | 5.93 | 0.00 | 0.00 | 223239.00 | 13244.31 | 0.10 |
| 2024-07-05 | 5.99 | 5.93 | -0.07 | -1.17 | 225835.00 | 13417.04 | 0.10 |
| 2024-07-04 | 6.00 | 6.00 | -0.02 | -0.33 | 295525.00 | 17695.45 | 0.13 |
| 2024-07-03 | 5.99 | 6.02 | 0.04 | 0.67 | 376913.48 | 22664.01 | 0.16 |
| 2024-07-02 | 5.88 | 5.98 | 0.14 | 2.40 | 427656.72 | 25403.18 | 0.18 |
| 2024-07-01 | 5.79 | 5.84 | 0.06 | 1.04 | 313696.00 | 18299.47 | 0.14 |
| 2024-06-28 | 5.62 | 5.78 | 0.17 | 3.03 | 318851.85 | 18308.21 | 0.14 |
| 2024-06-27 | 5.61 | 5.61 | -0.02 | -0.36 | 182903.01 | 10269.63 | 0.08 |
| 2024-06-26 | 5.64 | 5.63 | -0.01 | -0.18 | 183409.70 | 10281.40 | 0.08 |
| 2024-06-25 | 5.61 | 5.64 | 0.02 | 0.36 | 202483.98 | 11461.30 | 0.09 |
| 2024-06-24 | 5.68 | 5.62 | -0.07 | -1.23 | 223376.83 | 12589.17 | 0.10 |
| 2024-06-21 | 5.64 | 5.69 | 0.02 | 0.35 | 276556.87 | 15758.87 | 0.12 |
| 2024-06-20 | 5.64 | 5.67 | 0.02 | 0.35 | 170350.41 | 9634.92 | 0.07 |
| 2024-06-19 | 5.68 | 5.65 | -0.03 | -0.53 | 170958.54 | 9674.14 | 0.07 |
| 2024-06-18 | 5.58 | 5.68 | 0.13 | 2.34 | 261173.25 | 14695.93 | 0.11 |
| 2024-06-17 | 5.60 | 5.55 | -0.04 | -0.72 | 322679.00 | 17916.77 | 0.14 |
| 2024-06-14 | 5.59 | 5.59 | -0.04 | -0.71 | 333615.48 | 18734.05 | 0.14 |
| 2024-06-13 | 5.69 | 5.63 | -0.06 | -1.05 | 229022.01 | 12934.64 | 0.10 |
| 2024-06-12 | 5.61 | 5.69 | 0.08 | 1.43 | 364577.65 | 20533.82 | 0.16 |
| 2024-06-11 | 5.86 | 5.61 | -0.25 | -4.27 | 564864.03 | 32055.16 | 0.24 |
| 2024-06-07 | 5.76 | 5.86 | 0.13 | 2.27 | 387361.02 | 22484.42 | 0.17 |
| 2024-06-06 | 5.75 | 5.73 | -0.03 | -0.52 | 315304.44 | 18179.19 | 0.14 |
| 2024-06-05 | 5.81 | 5.76 | -0.04 | -0.69 | 251818.52 | 14618.47 | 0.11 |
| 2024-06-04 | 5.76 | 5.80 | 0.05 | 0.87 | 277126.96 | 16004.89 | 0.12 |
| 2024-06-03 | 5.68 | 5.75 | 0.06 | 1.05 | 330901.36 | 18957.10 | 0.14 |
| 2024-05-31 | 5.74 | 5.69 | -0.02 | -0.35 | 268245.75 | 15349.67 | 0.12 |
| 2024-05-30 | 5.75 | 5.71 | -0.02 | -0.35 | 218647.55 | 12583.42 | 0.09 |
| 2024-05-29 | 5.76 | 5.73 | -0.03 | -0.52 | 169033.00 | 9729.56 | 0.07 |
| 2024-05-28 | 5.78 | 5.76 | -0.01 | -0.17 | 209603.72 | 12100.40 | 0.09 |
| 2024-05-27 | 5.63 | 5.77 | 0.15 | 2.67 | 276097.18 | 15823.47 | 0.12 |
| 2024-05-24 | 5.56 | 5.62 | 0.03 | 0.54 | 176857.00 | 9965.11 | 0.08 |
| 2024-05-23 | 5.65 | 5.59 | -0.08 | -1.41 | 293713.44 | 16461.04 | 0.13 |
| 2024-05-22 | 5.74 | 5.67 | -0.06 | -1.05 | 221104.00 | 12641.64 | 0.10 |
| 2024-05-21 | 5.71 | 5.73 | 0.00 | 0.00 | 203814.93 | 11687.39 | 0.09 |
| 2024-05-20 | 5.61 | 5.73 | 0.12 | 2.14 | 314085.45 | 17834.92 | 0.14 |
| 2024-05-17 | 5.55 | 5.61 | 0.06 | 1.08 | 181917.00 | 10147.87 | 0.08 |
| 2024-05-16 | 5.66 | 5.55 | -0.09 | -1.60 | 282092.85 | 15757.52 | 0.12 |
| 2024-05-15 | 5.61 | 5.64 | 0.00 | 0.00 | 208663.00 | 11801.36 | 0.09 |
| 2024-05-14 | 5.88 | 5.81 | -0.06 | -1.02 | 279949.92 | 16357.30 | 0.12 |
日K线
周K线
月K线
