上工申贝（600843）历史行情
以下为上工申贝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 | 7.410 | 8.180 | 8.180 | 7.410 | 0.740 | 9.946% | 36.74万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.500 | 7.440 | 7.720 | 7.400 | -0.140 | -1.847% | 19.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.730 | 7.580 | 7.870 | 7.500 | -0.100 | -1.302% | 2,419.13万 | 1.84亿 | 5.156% |
| 2026-10-06 | 7.730 | 7.580 | 7.870 | 7.500 | -0.100 | -1.302% | 2,419.13万 | 1.84亿 | 5.156% |
| 2026-10-05 | 7.730 | 7.580 | 7.870 | 7.500 | -0.100 | -1.302% | 2,419.13万 | 1.84亿 | 5.156% |
| 2026-10-02 | 7.730 | 7.580 | 7.870 | 7.500 | -0.100 | -1.302% | 2,419.13万 | 1.84亿 | 5.156% |
| 2026-10-01 | 7.730 | 7.580 | 7.870 | 7.500 | -0.100 | -1.302% | 2,419.13万 | 1.84亿 | 5.156% |
| 2026-09-30 | 7.730 | 7.580 | 7.870 | 7.500 | -0.100 | -1.302% | 24.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.900 | 7.680 | 7.940 | 7.630 | -0.160 | -2.041% | 35.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.340 | 7.840 | 8.340 | 7.750 | -0.530 | -6.332% | 60.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.200 | 8.370 | 8.370 | 7.200 | 0.760 | 9.987% | 5,668.45万 | 4.47亿 | 12.081% |
| 2026-09-24 | 7.200 | 8.370 | 8.370 | 7.200 | 0.760 | 9.987% | 56.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.250 | 7.610 | 7.610 | 7.210 | 0.690 | 9.971% | 25.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.960 | 6.920 | 7.040 | 6.880 | 0.010 | 0.145% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.850 | 6.910 | 6.940 | 6.850 | 0.030 | 0.436% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.840 | 6.880 | 6.940 | 6.820 | 0.070 | 1.028% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.890 | 6.810 | 6.890 | 6.710 | -0.040 | -0.584% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.780 | 6.850 | 6.890 | 6.740 | 0.030 | 0.440% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.050 | 6.820 | 7.050 | 6.820 | -0.190 | -2.710% | 4.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.990 | 7.010 | 7.050 | 6.900 | 0.020 | 0.286% | 4.25万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.130 | 6.990 | 7.130 | 6.910 | -0.180 | -2.510% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.220 | 7.170 | 7.230 | 7.140 | -0.070 | -0.967% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.250 | 7.240 | 7.300 | 7.200 | -0.030 | -0.413% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.110 | 7.270 | 7.300 | 7.110 | 0.070 | 0.972% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.250 | 7.200 | 7.250 | 7.140 | 0.020 | 0.279% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.200 | 7.180 | 7.310 | 7.130 | -0.020 | -0.278% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.280 | 7.200 | 7.290 | 7.170 | -0.060 | -0.826% | 5.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.270 | 7.260 | 7.300 | 7.140 | 0.030 | 0.415% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.150 | 7.230 | 7.270 | 7.090 | 0.070 | 0.978% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.040 | 7.160 | 7.170 | 7.020 | 0.050 | 0.703% | 4.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.060 | 7.110 | 7.170 | 7.010 | 0.060 | 0.851% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.070 | 7.050 | 7.080 | 6.990 | -0.020 | -0.283% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.130 | 7.070 | 7.180 | 7.030 | -0.020 | -0.282% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.830 | 7.090 | 7.100 | 6.770 | 0.240 | 3.504% | 6.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.900 | 6.850 | 6.980 | 6.760 | -0.070 | -1.012% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.810 | 6.920 | 6.950 | 6.710 | 0.060 | 0.875% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.810 | 6.860 | 6.930 | 6.730 | 0.100 | 1.479% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.100 | 6.760 | 7.100 | 6.760 | -0.300 | -4.249% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.190 | 7.060 | 7.190 | 7.020 | -0.130 | -1.808% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.100 | 7.190 | 7.240 | 7.070 | 0.060 | 0.842% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.240 | 7.130 | 7.250 | 7.030 | 0.040 | 0.564% | 6.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.230 | 7.090 | 7.260 | 7.090 | -0.130 | -1.801% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.100 | 7.220 | 7.250 | 7.070 | 0.120 | 1.690% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.140 | 7.100 | 7.180 | 7.010 | -0.070 | -0.976% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.160 | 7.170 | 7.190 | 7.030 | 0.090 | 1.271% | 7.75万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.130 | 7.080 | 7.150 | 6.920 | -0.040 | -0.562% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.080 | 7.120 | 7.150 | 7.000 | 0.040 | 0.565% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.040 | 7.080 | 7.120 | 7.010 | 0.040 | 0.568% | 6.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.060 | 7.040 | 7.120 | 6.990 | -0.010 | -0.142% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.850 | 7.050 | 7.050 | 6.850 | 0.200 | 2.920% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.790 | 6.850 | 6.870 | 6.720 | 0.150 | 2.239% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.810 | 6.700 | 6.940 | 6.670 | -0.120 | -1.760% | 9.75万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.530 | 6.820 | 6.830 | 6.530 | 0.210 | 3.177% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.450 | 6.610 | 6.700 | 6.450 | 0.120 | 1.849% | 6.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.300 | 6.490 | 6.510 | 6.280 | 0.180 | 2.853% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.370 | 6.310 | 6.400 | 6.260 | -0.140 | -2.171% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.310 | 6.450 | 6.460 | 6.110 | 0.220 | 3.531% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.320 | 6.230 | 6.350 | 6.200 | -0.110 | -1.735% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.190 | 6.340 | 6.370 | 5.960 | 0.110 | 1.766% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.490 | 6.230 | 6.600 | 6.130 | -0.220 | -3.411% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.760 | 6.450 | 6.870 | 6.430 | -0.310 | -4.586% | 10.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.680 | 6.760 | 6.860 | 6.630 | 0.040 | 0.595% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.700 | 6.720 | 6.880 | 6.670 | -0.110 | -1.611% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.880 | 6.830 | 6.890 | 6.610 | -0.090 | -1.301% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.280 | 6.920 | 7.350 | 6.900 | -0.440 | -5.978% | 11.98万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.150 | 7.360 | 7.530 | 7.050 | 0.130 | 1.798% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.610 | 7.230 | 7.710 | 7.000 | -0.380 | -4.993% | 20.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.010 | 7.610 | 8.010 | 7.590 | -0.390 | -4.875% | 14.87万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.860 | 8.000 | 8.860 | 8.000 | -0.890 | -10.011% | 24.84万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.860 | 8.890 | 9.080 | 8.690 | 0.110 | 1.253% | 22.07万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.620 | 8.780 | 8.820 | 8.550 | 0.150 | 1.738% | 16.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.780 | 8.630 | 8.940 | 8.600 | -0.320 | -3.575% | 20.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.600 | 8.950 | 9.000 | 8.480 | 0.350 | 4.070% | 28.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.390 | 8.600 | 8.700 | 8.250 | 0.250 | 2.994% | 22.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.460 | 8.350 | 8.730 | 8.260 | -0.120 | -1.417% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.900 | 8.470 | 8.910 | 8.470 | -0.360 | -4.077% | 19.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.720 | 8.830 | 9.000 | 8.600 | 0.060 | 0.684% | 35.17万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.490 | 8.770 | 8.790 | 8.180 | 0.190 | 2.214% | 43.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.960 | 8.580 | 8.580 | 7.930 | 0.780 | 10.000% | 27.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.680 | 7.800 | 8.000 | 7.490 | 0.240 | 3.175% | 19.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.840 | 7.560 | 7.870 | 7.560 | -0.330 | -4.183% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.000 | 7.890 | 8.080 | 7.750 | -0.200 | -2.472% | 20.26万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.320 | 8.090 | 8.320 | 7.960 | -0.310 | -3.690% | 24.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.450 | 8.400 | 8.490 | 8.240 | -0.230 | -2.665% | 32.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.160 | 8.630 | 8.870 | 8.160 | 0.470 | 5.760% | 40.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.450 | 8.160 | 8.530 | 8.080 | -0.290 | -3.432% | 31.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.600 | 8.450 | 8.450 | 7.560 | 0.770 | 10.026% | 15.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.470 | 7.680 | 7.770 | 7.420 | 0.170 | 2.264% | 16.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.280 | 7.510 | 7.780 | 7.270 | -0.020 | -0.266% | 15.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.390 | 7.530 | 7.700 | 7.300 | 0.090 | 1.210% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.650 | 7.440 | 7.670 | 7.380 | -0.220 | -2.872% | 7.78万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.700 | 7.660 | 7.770 | 7.590 | -0.060 | -0.777% | 7.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.830 | 7.720 | 7.970 | 7.510 | -0.100 | -1.279% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.690 | 7.820 | 7.880 | 7.600 | 0.120 | 1.558% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.020 | 7.700 | 8.180 | 7.660 | -0.320 | -3.990% | 10.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.980 | 8.020 | 8.120 | 7.800 | 0.030 | 0.375% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.340 | 7.990 | 8.340 | 7.910 | -0.240 | -2.916% | 11.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.380 | 8.230 | 8.450 | 8.080 | -0.230 | -2.719% | 10.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.600 | 8.460 | 8.680 | 8.340 | -0.070 | -0.821% | 7.26万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.550 | 8.530 | 8.600 | 8.390 | -0.020 | -0.234% | 7.85万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.770 | 8.550 | 8.950 | 8.530 | -0.190 | -2.174% | 8.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.870 | 8.740 | 8.910 | 8.680 | -0.160 | -1.798% | 8.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.800 | 8.900 | 9.050 | 8.720 | 0.190 | 2.181% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.700 | 8.710 | 8.720 | 8.560 | 0.000 | 0.000% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.730 | 8.710 | 8.860 | 8.640 | -0.020 | -0.229% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.000 | 8.730 | 9.040 | 8.720 | -0.270 | -3.000% | 9.17万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.990 | 9.000 | 9.040 | 8.920 | 0.010 | 0.111% | 8.15万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.250 | 8.990 | 9.260 | 8.900 | -0.280 | -3.020% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.040 | 9.270 | 9.450 | 9.040 | 0.230 | 2.544% | 15.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.930 | 9.040 | 9.080 | 8.850 | 0.120 | 1.345% | 9.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.970 | 8.920 | 9.050 | 8.900 | -0.050 | -0.557% | 8.69万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.750 | 8.970 | 8.990 | 8.670 | 0.250 | 2.867% | 13.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.630 | 8.720 | 8.790 | 8.580 | 0.200 | 2.347% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.270 | 8.520 | 8.600 | 8.270 | 0.180 | 2.158% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.500 | 8.340 | 8.610 | 8.290 | -0.170 | -1.998% | 9.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.200 | 8.510 | 8.540 | 8.140 | 0.160 | 1.916% | 12.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.400 | 8.350 | 8.460 | 8.160 | -0.240 | -2.794% | 17.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.480 | 8.590 | 9.480 | 8.590 | -0.950 | -9.958% | 32.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.620 | 9.540 | 9.640 | 9.500 | -0.070 | -0.728% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.700 | 9.610 | 9.700 | 9.550 | -0.110 | -1.132% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.590 | 9.720 | 9.730 | 9.530 | 0.160 | 1.674% | 9.17万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.520 | 9.560 | 9.610 | 9.420 | 0.010 | 0.105% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.400 | 9.550 | 9.630 | 9.380 | 0.140 | 1.488% | 7.24万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.590 | 9.410 | 9.610 | 9.400 | -0.180 | -1.877% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.500 | 9.590 | 9.600 | 9.400 | 0.130 | 1.374% | 10.09万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.380 | 9.460 | 9.490 | 9.350 | 0.000 | 0.000% | 3.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.430 | 9.430 | 9.520 | 9.330 | 0.000 | 0.000% | 5.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.470 | 9.330 | 9.480 | 9.300 | 0.000 | 0.000% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.360 | 9.540 | 9.540 | 9.310 | 0.000 | 0.000% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.090 | 9.200 | 9.210 | 9.070 | 0.000 | 0.000% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.380 | 9.090 | 9.400 | 9.090 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.480 | 9.320 | 9.510 | 9.240 | 0.000 | 0.000% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.510 | 9.480 | 9.580 | 9.430 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |