上海沿浦(605128)股票信息
| 股票代码 | 605128 |
| 股票名称 | 上海沿浦 |
| 最新价/元 | 34.88 |
| 涨跌额/元 | -0.82 |
| 涨跌幅/% | -2.30 |
| 买入/元 | 34.85 |
| 卖出/元 | 34.88 |
| 昨收/元 | 35.70 |
| 今开/元 | 35.40 |
| 最高/元 | 36.13 |
| 最低/元 | 33.95 |
| 成交量/手 | 25081.96 |
| 成交额/万 | 8776.67 |
| 股净值/元 | 30.60 |
| 市净率 | 3.52 |
| 总市值/万 | 412994.55 |
| 流通值/万 | 412994.55 |
| 换手率/% | 2.12 |
| 入市日期 | 2020-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
上海沿浦(605128)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 35.40 | 34.88 | -0.82 | -2.30 | 25081.96 | 8776.67 | 2.12 |
| 2024-10-10 | 37.66 | 35.70 | -1.25 | -3.38 | 38010.96 | 13844.45 | 3.21 |
| 2024-10-09 | 35.00 | 36.95 | 1.25 | 3.50 | 64427.08 | 23513.44 | 5.44 |
| 2024-10-08 | 35.70 | 35.70 | 3.25 | 10.02 | 52038.08 | 18344.52 | 4.39 |
| 2024-09-30 | 32.00 | 32.45 | 2.95 | 10.00 | 42410.52 | 13505.52 | 3.58 |
| 2024-09-27 | 28.51 | 29.50 | 1.69 | 6.08 | 17161.16 | 4985.53 | 1.45 |
| 2024-09-26 | 27.13 | 27.81 | 0.65 | 2.39 | 18952.52 | 5219.22 | 1.60 |
| 2024-09-25 | 26.63 | 27.16 | 0.86 | 3.27 | 30763.20 | 8425.15 | 2.60 |
| 2024-09-24 | 25.56 | 26.30 | 0.75 | 2.94 | 18307.24 | 4770.82 | 1.55 |
| 2024-09-23 | 25.30 | 25.55 | 0.07 | 0.28 | 8827.48 | 2256.89 | 0.75 |
| 2024-09-20 | 24.88 | 25.48 | 0.59 | 2.37 | 13722.32 | 3454.31 | 1.16 |
| 2024-09-19 | 25.60 | 24.89 | -0.64 | -2.51 | 23285.72 | 5910.65 | 1.97 |
| 2024-09-18 | 26.01 | 25.53 | -0.57 | -2.18 | 12324.72 | 3156.03 | 1.04 |
| 2024-09-13 | 26.04 | 26.10 | -0.05 | -0.19 | 9363.38 | 2441.57 | 0.79 |
| 2024-09-12 | 26.69 | 26.15 | -0.35 | -1.32 | 12783.37 | 3350.05 | 1.08 |
| 2024-09-11 | 25.94 | 26.50 | 0.56 | 2.16 | 22043.48 | 5805.81 | 1.86 |
| 2024-09-10 | 25.98 | 25.94 | -0.01 | -0.04 | 16320.08 | 4270.13 | 1.38 |
| 2024-09-09 | 24.88 | 25.95 | 0.79 | 3.14 | 23136.20 | 5904.54 | 1.95 |
| 2024-09-06 | 26.29 | 25.16 | -1.01 | -3.86 | 18943.12 | 4849.97 | 1.60 |
| 2024-09-05 | 26.10 | 26.17 | -0.12 | -0.46 | 18722.88 | 4928.41 | 1.58 |
| 2024-09-04 | 25.90 | 26.29 | -0.11 | -0.42 | 21369.68 | 5563.75 | 1.80 |
| 2024-09-03 | 25.65 | 26.40 | 1.83 | 7.45 | 40751.13 | 10714.49 | 3.44 |
| 2024-09-02 | 24.97 | 24.57 | -0.40 | -1.60 | 11341.33 | 2803.76 | 0.96 |
| 2024-08-30 | 24.58 | 24.97 | 0.52 | 2.13 | 19526.77 | 4903.44 | 1.65 |
| 2024-08-29 | 24.22 | 24.45 | -0.04 | -0.16 | 8277.28 | 2005.25 | 0.70 |
| 2024-08-28 | 24.17 | 24.49 | 0.33 | 1.37 | 6978.12 | 1693.54 | 0.59 |
| 2024-08-27 | 24.76 | 24.16 | -0.61 | -2.46 | 11379.60 | 2775.79 | 0.96 |
| 2024-08-26 | 24.03 | 24.77 | 0.74 | 3.08 | 11854.88 | 2915.38 | 1.00 |
| 2024-08-23 | 24.18 | 24.03 | -0.26 | -1.07 | 10142.24 | 2437.17 | 0.86 |
| 2024-08-22 | 24.50 | 24.29 | -0.27 | -1.10 | 9496.28 | 2310.18 | 0.80 |
| 2024-08-21 | 24.65 | 24.56 | -0.10 | -0.41 | 9730.28 | 2404.08 | 0.82 |
| 2024-08-20 | 24.30 | 24.66 | 0.36 | 1.48 | 12436.84 | 3049.54 | 1.05 |
| 2024-08-19 | 25.03 | 24.30 | -0.21 | -0.86 | 17308.88 | 4236.33 | 1.46 |
| 2024-08-16 | 24.00 | 24.51 | 0.51 | 2.13 | 17241.76 | 4202.40 | 1.46 |
| 2024-08-15 | 23.10 | 24.00 | 0.74 | 3.18 | 17121.84 | 4060.37 | 1.45 |
| 2024-08-14 | 22.91 | 23.26 | 0.42 | 1.84 | 11050.00 | 2552.37 | 0.93 |
| 2024-08-13 | 22.76 | 22.84 | 0.25 | 1.11 | 6590.28 | 1491.52 | 0.56 |
| 2024-08-12 | 22.73 | 22.59 | -0.06 | -0.27 | 5987.16 | 1352.46 | 0.51 |
| 2024-08-09 | 22.86 | 22.65 | -0.15 | -0.66 | 8434.44 | 1924.27 | 0.71 |
| 2024-08-08 | 22.88 | 22.80 | -0.14 | -0.61 | 7744.03 | 1762.91 | 0.65 |
| 2024-08-07 | 22.96 | 22.94 | 0.05 | 0.22 | 8259.80 | 1891.52 | 0.70 |
| 2024-08-06 | 22.50 | 22.89 | 0.66 | 2.97 | 11092.31 | 2503.57 | 0.94 |
| 2024-08-05 | 22.52 | 22.23 | -0.54 | -2.37 | 13644.20 | 3117.28 | 1.15 |
| 2024-08-02 | 23.26 | 22.77 | -0.48 | -2.07 | 10216.91 | 2351.52 | 0.86 |
| 2024-08-01 | 23.62 | 23.25 | -0.23 | -0.98 | 11458.00 | 2681.93 | 0.97 |
| 2024-07-31 | 22.30 | 23.48 | 1.17 | 5.24 | 13038.04 | 3014.60 | 1.10 |
| 2024-07-30 | 22.35 | 22.31 | -0.14 | -0.62 | 9206.13 | 2047.79 | 0.78 |
| 2024-07-29 | 22.75 | 22.45 | -0.27 | -1.19 | 13055.51 | 2946.06 | 1.10 |
| 2024-07-26 | 22.40 | 22.72 | 0.23 | 1.02 | 9884.74 | 2238.51 | 0.83 |
| 2024-07-25 | 22.37 | 22.49 | 0.12 | 0.54 | 11890.38 | 2642.46 | 1.00 |
| 2024-07-24 | 23.03 | 22.37 | -0.66 | -2.87 | 13451.95 | 3025.96 | 1.14 |
| 2024-07-23 | 23.73 | 23.03 | -0.70 | -2.95 | 8871.00 | 2071.11 | 0.75 |
| 2024-07-22 | 23.69 | 23.73 | 0.05 | 0.21 | 9260.04 | 2191.98 | 0.78 |
| 2024-07-19 | 23.28 | 23.68 | 0.31 | 1.33 | 13388.52 | 3162.83 | 1.13 |
| 2024-07-18 | 23.50 | 23.37 | -0.39 | -1.64 | 17619.56 | 4094.99 | 1.49 |
| 2024-07-17 | 24.76 | 23.76 | -1.04 | -4.19 | 24941.76 | 5968.05 | 2.11 |
| 2024-07-16 | 25.03 | 24.80 | -0.37 | -1.47 | 16005.34 | 3957.17 | 1.35 |
| 2024-07-15 | 25.76 | 25.17 | -0.67 | -2.59 | 12749.71 | 3231.67 | 1.08 |
| 2024-07-12 | 26.29 | 25.84 | -0.37 | -1.41 | 11273.89 | 2919.84 | 0.95 |
| 2024-07-11 | 25.90 | 26.21 | 0.35 | 1.35 | 21850.37 | 5736.64 | 1.85 |
| 2024-07-10 | 25.10 | 25.86 | 0.66 | 2.62 | 21579.92 | 5570.49 | 1.82 |
| 2024-07-09 | 25.07 | 25.20 | -0.06 | -0.24 | 21252.12 | 5358.50 | 1.79 |
| 2024-07-08 | 25.91 | 25.26 | -0.93 | -3.55 | 14965.26 | 3807.37 | 1.26 |
| 2024-07-05 | 26.33 | 26.19 | -0.42 | -1.58 | 14249.28 | 3704.15 | 1.20 |
| 2024-07-04 | 27.60 | 26.61 | -1.08 | -3.90 | 20457.70 | 5503.95 | 1.73 |
| 2024-07-03 | 27.90 | 27.69 | -1.11 | -3.85 | 26393.21 | 7347.36 | 2.23 |
| 2024-07-02 | 27.80 | 28.80 | 1.85 | 6.87 | 40191.07 | 11195.10 | 3.39 |
| 2024-07-01 | 27.75 | 26.95 | -0.94 | -3.37 | 22745.00 | 6040.16 | 1.92 |
| 2024-06-28 | 28.20 | 27.89 | -0.40 | -1.41 | 15976.20 | 4480.23 | 1.35 |
| 2024-06-27 | 28.98 | 28.29 | -0.51 | -1.77 | 6004.52 | 1715.22 | 0.51 |
| 2024-06-26 | 28.23 | 28.80 | 0.36 | 1.27 | 6241.83 | 1778.66 | 0.53 |
| 2024-06-25 | 28.55 | 28.44 | 0.07 | 0.25 | 6338.42 | 1818.92 | 0.54 |
| 2024-06-24 | 29.31 | 28.37 | -1.11 | -3.77 | 6811.07 | 1966.31 | 0.58 |
| 2024-06-21 | 29.26 | 29.48 | 0.12 | 0.41 | 5139.20 | 1510.90 | 0.43 |
| 2024-06-20 | 30.32 | 29.36 | -0.86 | -2.85 | 9375.32 | 2794.09 | 0.79 |
| 2024-06-19 | 30.09 | 30.22 | 0.23 | 0.77 | 9419.48 | 2827.48 | 0.80 |
| 2024-06-18 | 29.66 | 29.99 | 0.37 | 1.25 | 8854.76 | 2646.34 | 0.75 |
| 2024-06-17 | 29.17 | 29.62 | 0.31 | 1.06 | 10440.00 | 3091.31 | 0.88 |
| 2024-06-14 | 28.80 | 29.31 | 0.26 | 0.90 | 6527.76 | 1895.73 | 0.55 |
| 2024-06-13 | 28.80 | 29.05 | 0.33 | 1.15 | 7991.12 | 2304.48 | 0.67 |
| 2024-06-12 | 28.18 | 28.72 | 0.57 | 2.03 | 11864.28 | 3404.50 | 1.00 |
| 2024-06-11 | 28.65 | 28.15 | -0.51 | -1.78 | 11706.94 | 3262.38 | 0.99 |
| 2024-06-07 | 27.84 | 28.66 | 1.13 | 4.11 | 12334.58 | 3469.48 | 1.04 |
| 2024-06-06 | 28.38 | 27.53 | -0.85 | -3.00 | 11979.46 | 3303.68 | 1.01 |
| 2024-06-05 | 28.88 | 28.38 | -0.17 | -0.60 | 8676.44 | 2473.53 | 0.73 |
| 2024-06-04 | 28.45 | 28.55 | -0.11 | -0.38 | 6983.40 | 1979.66 | 0.59 |
| 2024-06-03 | 28.92 | 28.66 | -0.19 | -0.66 | 8496.54 | 2441.07 | 0.72 |
| 2024-05-31 | 28.53 | 28.85 | 0.35 | 1.23 | 8397.48 | 2426.11 | 0.71 |
| 2024-05-30 | 28.11 | 28.50 | 0.09 | 0.32 | 7726.35 | 2203.73 | 0.65 |
| 2024-05-29 | 27.93 | 28.41 | -0.09 | -0.32 | 7696.60 | 2167.85 | 0.65 |
| 2024-05-28 | 28.47 | 28.50 | -0.05 | -0.18 | 8768.68 | 2477.02 | 0.74 |
| 2024-05-27 | 27.76 | 28.55 | 0.72 | 2.59 | 12549.39 | 3492.68 | 1.06 |
| 2024-05-24 | 28.59 | 27.83 | -0.63 | -2.21 | 10262.39 | 2885.41 | 0.87 |
| 2024-05-23 | 29.20 | 28.46 | -0.72 | -2.47 | 9718.32 | 2793.68 | 0.82 |
| 2024-05-22 | 30.00 | 29.18 | -0.87 | -2.90 | 15565.56 | 4576.85 | 1.31 |
| 2024-05-21 | 30.86 | 30.05 | -0.50 | -1.64 | 12811.46 | 3865.49 | 1.08 |
| 2024-05-20 | 29.89 | 30.55 | 0.94 | 3.18 | 21615.60 | 6575.95 | 1.83 |
| 2024-05-17 | 43.80 | 44.20 | 0.52 | 1.19 | 8490.00 | 3716.98 | 1.06 |
| 2024-05-16 | 43.70 | 43.68 | 0.21 | 0.48 | 8207.00 | 3605.82 | 1.03 |
| 2024-05-15 | 43.88 | 43.47 | -0.40 | -0.91 | 8625.00 | 3775.64 | 1.08 |
日K线
周K线
月K线
