浦东建设（600284）历史行情
以下为浦东建设近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.120 | 5.230 | 5.240 | 5.120 | 0.080 | 1.553% | 1,646.76万 | 0.85亿 | 1.697% |
| 2026-10-08 | 5.130 | 5.150 | 5.190 | 5.110 | 0.010 | 0.195% | 9.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.100 | 5.140 | 5.170 | 5.050 | 0.040 | 0.784% | 999.63万 | 0.51亿 | 1.030% |
| 2026-10-06 | 5.100 | 5.140 | 5.170 | 5.050 | 0.040 | 0.784% | 999.63万 | 0.51亿 | 1.030% |
| 2026-10-05 | 5.100 | 5.140 | 5.170 | 5.050 | 0.040 | 0.784% | 999.63万 | 0.51亿 | 1.030% |
| 2026-10-02 | 5.100 | 5.140 | 5.170 | 5.050 | 0.040 | 0.784% | 999.63万 | 0.51亿 | 1.030% |
| 2026-10-01 | 5.100 | 5.140 | 5.170 | 5.050 | 0.040 | 0.784% | 999.63万 | 0.51亿 | 1.030% |
| 2026-09-30 | 5.100 | 5.140 | 5.170 | 5.050 | 0.040 | 0.784% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.010 | 5.100 | 5.130 | 5.010 | 0.080 | 1.594% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.090 | 5.020 | 5.110 | 5.000 | -0.090 | -1.761% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.100 | 5.110 | 5.160 | 5.080 | 0.000 | 0.000% | 691.38万 | 0.35亿 | 0.713% |
| 2026-09-24 | 5.100 | 5.110 | 5.160 | 5.080 | 0.000 | 0.000% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.170 | 5.110 | 5.240 | 5.110 | -0.070 | -1.351% | 10.66万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.170 | 5.180 | 5.240 | 5.140 | 0.040 | 0.778% | 13.81万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.070 | 5.140 | 5.170 | 5.050 | 0.070 | 1.381% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.030 | 5.070 | 5.090 | 5.020 | 0.050 | 0.996% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.010 | 5.020 | 5.040 | 4.990 | -0.020 | -0.397% | 4.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.050 | 5.040 | 5.050 | 4.970 | 0.020 | 0.398% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.110 | 5.020 | 5.110 | 5.020 | -0.090 | -1.761% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.090 | 5.110 | 5.160 | 5.080 | -0.020 | -0.390% | 6.29万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.200 | 5.130 | 5.200 | 5.090 | -0.090 | -1.724% | 8.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.240 | 5.220 | 5.250 | 5.180 | -0.040 | -0.760% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.300 | 5.260 | 5.300 | 5.220 | -0.010 | -0.190% | 7.98万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.200 | 5.270 | 5.280 | 5.180 | 0.070 | 1.346% | 10.28万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.200 | 5.200 | 5.250 | 5.190 | -0.020 | -0.383% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.250 | 5.220 | 5.320 | 5.210 | -0.020 | -0.382% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.330 | 5.240 | 5.410 | 5.230 | -0.050 | -0.945% | 21.91万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.200 | 5.290 | 5.490 | 5.120 | 0.060 | 1.147% | 31.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.190 | 5.230 | 5.270 | 5.180 | 0.020 | 0.384% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.240 | 5.210 | 5.240 | 5.170 | 0.000 | 0.000% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.150 | 5.210 | 5.230 | 5.140 | 0.050 | 0.969% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.160 | 5.160 | 5.200 | 5.110 | -0.010 | -0.193% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.100 | 5.170 | 5.200 | 5.080 | 0.060 | 1.174% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.000 | 5.110 | 5.120 | 4.990 | 0.100 | 1.996% | 10.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.010 | 5.010 | 5.030 | 4.970 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.070 | 5.010 | 5.070 | 4.960 | -0.080 | -1.572% | 9.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.000 | 5.090 | 5.120 | 5.000 | 0.070 | 1.394% | 12.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.100 | 5.020 | 5.250 | 4.980 | -0.070 | -1.375% | 17.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.210 | 5.090 | 5.210 | 5.070 | -0.120 | -2.303% | 12.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.200 | 5.210 | 5.220 | 5.090 | 0.000 | 0.000% | 12.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.340 | 5.210 | 5.340 | 5.190 | -0.130 | -2.434% | 19.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.270 | 5.340 | 5.450 | 5.210 | 0.020 | 0.376% | 35.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.130 | 5.320 | 5.420 | 5.120 | 0.230 | 4.519% | 36.40万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.170 | 5.090 | 5.170 | 5.080 | -0.080 | -1.547% | 12.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.110 | 5.170 | 5.190 | 5.110 | 0.040 | 0.780% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.170 | 5.130 | 5.170 | 5.060 | -0.030 | -0.581% | 9.68万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.170 | 5.160 | 5.220 | 5.100 | -0.020 | -0.386% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.230 | 5.180 | 5.260 | 5.150 | -0.060 | -1.145% | 13.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.300 | 5.240 | 5.330 | 5.220 | -0.050 | -0.945% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.150 | 5.290 | 5.300 | 5.140 | 0.130 | 2.519% | 13.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.100 | 5.160 | 5.180 | 5.060 | 0.070 | 1.375% | 13.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.060 | 5.090 | 5.150 | 5.040 | 0.020 | 0.394% | 13.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.960 | 5.070 | 5.090 | 4.950 | 0.110 | 2.218% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.910 | 4.960 | 5.010 | 4.910 | 0.020 | 0.405% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.810 | 4.940 | 4.960 | 4.800 | 0.110 | 2.277% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.940 | 4.830 | 5.000 | 4.820 | -0.090 | -1.829% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.800 | 4.920 | 4.930 | 4.800 | 0.110 | 2.287% | 11.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.890 | 4.810 | 4.890 | 4.770 | -0.080 | -1.636% | 15.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.900 | 4.890 | 4.960 | 4.800 | -0.030 | -0.610% | 19.35万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.030 | 4.920 | 5.080 | 4.870 | -0.090 | -1.796% | 19.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.060 | 5.010 | 5.250 | 4.990 | -0.050 | -0.988% | 23.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.000 | 5.060 | 5.100 | 4.900 | 0.150 | 3.055% | 20.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.820 | 4.910 | 4.950 | 4.800 | 0.100 | 2.079% | 17.82万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.800 | 4.810 | 4.830 | 4.730 | 0.000 | 0.000% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.900 | 4.810 | 4.990 | 4.790 | -0.110 | -2.236% | 12.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.790 | 4.920 | 5.010 | 4.750 | 0.110 | 2.287% | 17.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.800 | 4.810 | 4.850 | 4.690 | 0.010 | 0.208% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.750 | 4.800 | 4.830 | 4.720 | 0.010 | 0.209% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.970 | 4.790 | 4.970 | 4.780 | -0.210 | -4.200% | 16.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.030 | 5.000 | 5.050 | 4.960 | -0.020 | -0.398% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.980 | 5.020 | 5.110 | 4.960 | 0.060 | 1.210% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.950 | 4.960 | 5.050 | 4.940 | -0.010 | -0.201% | 11.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.870 | 4.970 | 5.080 | 4.830 | 0.110 | 2.263% | 18.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.890 | 4.860 | 5.000 | 4.800 | -0.050 | -1.018% | 12.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.860 | 4.910 | 4.960 | 4.780 | 0.110 | 2.292% | 16.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.130 | 4.800 | 5.130 | 4.800 | -0.240 | -4.762% | 20.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.110 | 5.040 | 5.130 | 4.990 | -0.090 | -1.754% | 14.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.260 | 5.130 | 5.270 | 5.120 | -0.160 | -3.025% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.370 | 5.290 | 5.480 | 5.270 | -0.250 | -4.513% | 23.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.230 | 5.540 | 5.710 | 5.070 | 0.310 | 5.927% | 40.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.200 | 5.230 | 5.290 | 5.120 | 0.060 | 1.161% | 13.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.300 | 5.170 | 5.300 | 5.080 | -0.110 | -2.083% | 14.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.310 | 5.280 | 5.320 | 5.200 | -0.030 | -0.565% | 11.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.390 | 5.310 | 5.470 | 5.280 | 0.010 | 0.189% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.280 | 5.300 | 5.390 | 5.200 | 0.100 | 1.923% | 15.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.250 | 5.200 | 5.310 | 5.130 | -0.120 | -2.256% | 16.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.400 | 5.320 | 5.450 | 5.260 | -0.140 | -2.564% | 13.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.560 | 5.460 | 5.570 | 5.390 | 0.000 | 0.000% | 10.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.800 | 5.460 | 5.810 | 5.390 | -0.250 | -4.378% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.660 | 5.710 | 5.800 | 5.620 | 0.040 | 0.705% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.770 | 5.670 | 5.800 | 5.610 | -0.100 | -1.733% | 12.29万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.910 | 5.770 | 5.960 | 5.720 | -0.150 | -2.534% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.130 | 5.920 | 6.130 | 5.910 | -0.190 | -3.110% | 15.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.050 | 6.110 | 6.270 | 6.010 | 0.120 | 2.003% | 20.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.990 | 5.990 | 6.160 | 5.950 | 0.000 | 0.000% | 22.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.970 | 5.990 | 6.130 | 5.830 | -0.010 | -0.167% | 23.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.590 | 6.000 | 6.620 | 5.960 | -0.620 | -9.366% | 49.99万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.960 | 6.620 | 6.960 | 6.580 | -0.370 | -5.293% | 26.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.940 | 6.990 | 7.130 | 6.900 | 0.040 | 0.576% | 18.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.000 | 6.950 | 7.020 | 6.780 | -0.040 | -0.572% | 23.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.320 | 6.990 | 7.440 | 6.990 | -0.280 | -3.851% | 32.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.230 | 7.270 | 7.400 | 7.150 | -0.010 | -0.137% | 22.39万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.360 | 7.280 | 7.530 | 7.150 | -0.180 | -2.413% | 25.49万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.250 | 7.460 | 7.590 | 7.210 | 0.320 | 4.482% | 45.84万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.130 | 7.140 | 7.350 | 7.010 | 0.000 | 0.000% | 27.04万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.640 | 7.140 | 7.690 | 7.140 | -0.420 | -5.556% | 29.37万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.570 | 7.560 | 7.760 | 7.410 | 0.020 | 0.265% | 40.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.720 | 7.540 | 7.890 | 7.530 | -0.180 | -2.332% | 36.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.820 | 7.720 | 7.860 | 7.670 | -0.040 | -0.515% | 32.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.730 | 7.760 | 7.950 | 7.650 | 0.150 | 1.971% | 51.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.940 | 7.610 | 7.610 | 6.910 | 0.700 | 10.130% | 46.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.990 | 6.910 | 7.030 | 6.860 | -0.070 | -1.003% | 22.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.090 | 6.980 | 7.250 | 6.950 | -0.150 | -2.104% | 21.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.060 | 7.130 | 7.230 | 7.060 | 0.010 | 0.140% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.040 | 7.120 | 7.220 | 7.040 | 0.040 | 0.565% | 11.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.040 | 7.080 | 7.180 | 6.980 | -0.020 | -0.282% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.290 | 7.100 | 7.350 | 7.050 | -0.260 | -3.533% | 18.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.310 | 7.360 | 7.530 | 7.230 | 0.040 | 0.546% | 19.61万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.500 | 7.320 | 7.500 | 7.290 | -0.180 | -2.400% | 16.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.450 | 7.500 | 7.610 | 7.440 | -0.010 | -0.133% | 14.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.430 | 7.510 | 7.660 | 7.310 | 0.070 | 0.941% | 24.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.230 | 7.440 | 7.450 | 7.180 | 0.010 | 0.135% | 36.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.740 | 7.430 | 7.430 | 6.720 | 0.680 | 10.074% | 44.01万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.890 | 6.750 | 6.890 | 6.740 | -0.110 | -1.603% | 11.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.890 | 6.860 | 6.960 | 6.790 | -0.030 | -0.435% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.970 | 6.890 | 6.970 | 6.870 | 0.000 | 0.000% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.980 | 6.980 | 7.090 | 6.950 | 0.000 | 0.000% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.060 | 6.970 | 7.060 | 6.930 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.940 | 7.070 | 7.070 | 6.920 | 0.000 | 0.000% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.860 | 6.850 | 6.860 | 6.720 | 0.000 | 0.000% | 5.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.050 | 6.820 | 7.050 | 6.770 | 0.000 | 0.000% | 10.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.130 | 7.050 | 7.190 | 7.010 | 0.000 | 0.000% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.170 | 7.170 | 7.200 | 7.060 | 0.000 | 0.000% | 8.83万 | 0.00亿 | 0.000% |