上海临港（600848）历史行情
以下为上海临港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 | 8.950 | 8.820 | 9.040 | 8.660 | -0.100 | -1.121% | 1,397.93万 | 1.23亿 | 0.584% |
| 2026-10-08 | 9.000 | 8.920 | 9.110 | 8.860 | -0.130 | -1.436% | 18.87万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.710 | 9.050 | 9.190 | 8.470 | 0.350 | 4.023% | 2,878.57万 | 2.58亿 | 1.202% |
| 2026-10-06 | 8.710 | 9.050 | 9.190 | 8.470 | 0.350 | 4.023% | 2,878.57万 | 2.58亿 | 1.202% |
| 2026-10-05 | 8.710 | 9.050 | 9.190 | 8.470 | 0.350 | 4.023% | 2,878.57万 | 2.58亿 | 1.202% |
| 2026-10-02 | 8.710 | 9.050 | 9.190 | 8.470 | 0.350 | 4.023% | 2,878.57万 | 2.58亿 | 1.202% |
| 2026-10-01 | 8.710 | 9.050 | 9.190 | 8.470 | 0.350 | 4.023% | 2,878.57万 | 2.58亿 | 1.202% |
| 2026-09-30 | 8.710 | 9.050 | 9.190 | 8.470 | 0.350 | 4.023% | 28.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.530 | 8.700 | 8.730 | 8.450 | 0.220 | 2.594% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.490 | 8.480 | 8.540 | 8.400 | -0.020 | -0.235% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.700 | 8.500 | 8.730 | 8.500 | -0.220 | -2.523% | 732.72万 | 0.63亿 | 0.306% |
| 2026-09-24 | 8.700 | 8.500 | 8.730 | 8.500 | -0.220 | -2.523% | 7.33万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.680 | 8.720 | 8.820 | 8.640 | 0.040 | 0.461% | 9.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.680 | 8.680 | 8.720 | 8.550 | 0.050 | 0.579% | 9.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.510 | 8.630 | 8.670 | 8.430 | 0.120 | 1.410% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.420 | 8.510 | 8.580 | 8.360 | 0.090 | 1.069% | 5.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.310 | 8.420 | 8.450 | 8.280 | 0.080 | 0.959% | 4.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.420 | 8.340 | 8.470 | 8.260 | -0.110 | -1.302% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.500 | 8.450 | 8.550 | 8.420 | -0.100 | -1.170% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.470 | 8.550 | 8.560 | 8.410 | 0.040 | 0.470% | 4.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.740 | 8.510 | 8.740 | 8.450 | -0.230 | -2.632% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.720 | 8.740 | 8.830 | 8.650 | -0.020 | -0.228% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.700 | 8.760 | 8.800 | 8.640 | 0.060 | 0.690% | 7.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.590 | 8.700 | 8.730 | 8.580 | 0.100 | 1.163% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.610 | 8.600 | 8.700 | 8.560 | -0.050 | -0.578% | 6.85万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.580 | 8.650 | 8.760 | 8.580 | 0.120 | 1.407% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.540 | 8.530 | 8.620 | 8.440 | 0.030 | 0.353% | 5.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.560 | 8.500 | 8.600 | 8.410 | -0.120 | -1.392% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.460 | 8.620 | 8.680 | 8.440 | 0.120 | 1.412% | 10.69万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.830 | 8.500 | 8.890 | 8.460 | -0.150 | -1.734% | 12.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.700 | 8.650 | 8.750 | 8.600 | -0.040 | -0.460% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.800 | 8.690 | 8.950 | 8.590 | -0.080 | -0.912% | 11.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.540 | 8.770 | 8.830 | 8.520 | 0.230 | 2.693% | 9.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.440 | 8.540 | 8.570 | 8.420 | 0.100 | 1.185% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.400 | 8.440 | 8.470 | 8.360 | 0.020 | 0.238% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.500 | 8.420 | 8.510 | 8.320 | -0.080 | -0.941% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.430 | 8.500 | 8.570 | 8.430 | 0.040 | 0.473% | 7.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.510 | 8.460 | 8.570 | 8.420 | -0.060 | -0.704% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.570 | 8.520 | 8.650 | 8.470 | -0.080 | -0.930% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.560 | 8.600 | 8.600 | 8.440 | 0.030 | 0.350% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.700 | 8.570 | 8.740 | 8.570 | -0.080 | -0.925% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.880 | 8.650 | 8.920 | 8.630 | -0.270 | -3.027% | 9.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.820 | 8.920 | 8.980 | 8.760 | 0.100 | 1.134% | 9.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.760 | 8.820 | 8.850 | 8.710 | 0.040 | 0.456% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.650 | 8.780 | 8.850 | 8.620 | 0.120 | 1.386% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.640 | 8.660 | 8.730 | 8.590 | -0.040 | -0.460% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.700 | 8.700 | 8.790 | 8.600 | -0.050 | -0.571% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.840 | 8.750 | 8.950 | 8.700 | -0.130 | -1.464% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.930 | 8.880 | 9.200 | 8.830 | -0.060 | -0.671% | 13.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.830 | 8.940 | 9.060 | 8.700 | -0.020 | -0.223% | 17.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.700 | 8.960 | 9.070 | 8.500 | 0.240 | 2.752% | 25.32万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.440 | 8.720 | 8.750 | 8.360 | 0.280 | 3.318% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.260 | 8.440 | 8.480 | 8.230 | 0.180 | 2.179% | 11.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.160 | 8.260 | 8.270 | 8.090 | 0.120 | 1.474% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.030 | 8.140 | 8.180 | 8.000 | 0.120 | 1.496% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.210 | 8.020 | 8.240 | 8.020 | -0.160 | -1.956% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.250 | 8.180 | 8.270 | 8.110 | -0.060 | -0.728% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.150 | 8.240 | 8.250 | 8.060 | 0.150 | 1.854% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.210 | 8.090 | 8.460 | 8.090 | -0.170 | -2.058% | 15.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.230 | 8.260 | 8.400 | 8.160 | 0.050 | 0.609% | 14.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.360 | 8.210 | 8.420 | 8.210 | -0.150 | -1.794% | 13.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.130 | 8.360 | 8.400 | 8.060 | 0.250 | 3.083% | 17.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.860 | 8.110 | 8.150 | 7.830 | 0.430 | 5.599% | 16.87万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.600 | 7.680 | 7.710 | 7.570 | 0.110 | 1.453% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.690 | 7.570 | 7.740 | 7.540 | -0.140 | -1.816% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.530 | 7.710 | 7.750 | 7.440 | 0.190 | 2.527% | 7.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.540 | 7.520 | 7.600 | 7.430 | -0.020 | -0.265% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.490 | 7.540 | 7.570 | 7.380 | 0.110 | 1.480% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.780 | 7.430 | 7.780 | 7.410 | -0.340 | -4.376% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.550 | 7.770 | 7.960 | 7.530 | 0.220 | 2.914% | 14.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.400 | 7.550 | 7.610 | 7.390 | 0.150 | 2.027% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.390 | 7.400 | 7.540 | 7.320 | 0.000 | 0.000% | 8.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.330 | 7.400 | 7.530 | 7.240 | 0.110 | 1.509% | 9.08万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.350 | 7.290 | 7.410 | 7.260 | -0.080 | -1.085% | 5.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.250 | 7.370 | 7.420 | 7.100 | 0.070 | 0.959% | 8.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.400 | 7.300 | 7.490 | 7.290 | -0.120 | -1.617% | 9.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.410 | 7.420 | 7.490 | 7.330 | -0.040 | -0.536% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.560 | 7.460 | 7.620 | 7.450 | -0.130 | -1.713% | 8.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.650 | 7.590 | 7.790 | 7.590 | -0.110 | -1.429% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.810 | 7.700 | 7.810 | 7.540 | -0.110 | -1.408% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.810 | 7.810 | 7.840 | 7.700 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.770 | 7.810 | 7.850 | 7.720 | 0.010 | 0.128% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.110 | 7.800 | 8.120 | 7.770 | -0.310 | -3.822% | 12.26万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.960 | 8.110 | 8.300 | 7.960 | 0.150 | 1.884% | 11.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.830 | 7.960 | 7.980 | 7.740 | 0.160 | 2.051% | 10.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.010 | 7.800 | 8.050 | 7.710 | -0.210 | -2.622% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.970 | 8.010 | 8.040 | 7.900 | 0.030 | 0.376% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.070 | 7.980 | 8.090 | 7.960 | -0.060 | -0.746% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.210 | 8.040 | 8.280 | 8.000 | -0.310 | -3.713% | 12.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.420 | 8.350 | 8.450 | 8.210 | -0.090 | -1.066% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.800 | 8.440 | 8.850 | 8.420 | -0.430 | -4.848% | 21.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.250 | 8.870 | 9.290 | 8.810 | -0.440 | -4.726% | 24.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.950 | 9.310 | 9.470 | 8.910 | 0.370 | 4.139% | 35.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.760 | 8.940 | 8.990 | 8.640 | 0.180 | 2.055% | 20.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.780 | 8.760 | 9.160 | 8.690 | 0.080 | 0.922% | 27.58万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.690 | 8.680 | 8.900 | 8.570 | -0.030 | -0.344% | 14.80万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.600 | 8.710 | 8.770 | 8.510 | 0.070 | 0.810% | 17.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.550 | 8.640 | 8.680 | 8.480 | 0.080 | 0.935% | 12.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.500 | 8.560 | 8.630 | 8.460 | 0.050 | 0.588% | 11.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.540 | 8.510 | 8.620 | 8.420 | 0.000 | 0.000% | 15.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.680 | 8.510 | 8.980 | 8.500 | -0.190 | -2.184% | 23.66万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.600 | 8.700 | 8.780 | 8.420 | 0.100 | 1.163% | 18.94万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.570 | 8.600 | 8.720 | 8.510 | 0.020 | 0.233% | 11.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.510 | 8.580 | 8.850 | 8.510 | 0.080 | 0.941% | 18.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.780 | 8.500 | 8.860 | 8.460 | -0.250 | -2.857% | 23.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.740 | 8.750 | 9.190 | 8.740 | 0.000 | 0.000% | 27.75万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.880 | 8.750 | 8.950 | 8.730 | -0.150 | -1.685% | 14.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.970 | 8.900 | 9.000 | 8.860 | -0.100 | -1.111% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.960 | 9.000 | 9.080 | 8.860 | 0.060 | 0.671% | 13.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.830 | 8.940 | 9.000 | 8.810 | 0.120 | 1.361% | 13.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.910 | 8.820 | 8.940 | 8.790 | -0.130 | -1.453% | 13.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.810 | 8.950 | 8.990 | 8.770 | 0.170 | 1.936% | 16.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.800 | 8.780 | 8.910 | 8.740 | -0.060 | -0.679% | 10.58万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.790 | 8.840 | 8.920 | 8.760 | 0.040 | 0.455% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.830 | 8.800 | 8.900 | 8.740 | -0.030 | -0.340% | 9.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.880 | 8.830 | 8.950 | 8.800 | -0.070 | -0.787% | 9.15万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.960 | 8.900 | 9.040 | 8.900 | -0.090 | -1.001% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.100 | 8.990 | 9.100 | 8.950 | -0.100 | -1.100% | 8.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.950 | 9.090 | 9.100 | 8.940 | 0.100 | 1.112% | 9.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.110 | 8.990 | 9.160 | 8.900 | -0.140 | -1.533% | 16.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.320 | 9.130 | 9.320 | 9.080 | -0.200 | -2.144% | 23.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.210 | 9.330 | 9.560 | 9.190 | 0.110 | 1.193% | 22.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.230 | 9.220 | 9.360 | 9.150 | -0.020 | -0.216% | 17.39万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.340 | 9.240 | 9.480 | 9.200 | -0.110 | -1.176% | 17.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.680 | 9.350 | 9.810 | 9.180 | -0.410 | -4.201% | 38.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.690 | 9.760 | 9.830 | 9.490 | 0.000 | 0.000% | 16.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.520 | 9.700 | 9.830 | 9.500 | 0.000 | 0.000% | 9.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.740 | 9.470 | 9.830 | 9.400 | 0.000 | 0.000% | 13.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.500 | 9.810 | 9.820 | 9.500 | 0.000 | 0.000% | 13.95万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.500 | 9.320 | 9.510 | 9.100 | 0.000 | 0.000% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.800 | 9.680 | 9.840 | 9.600 | 0.000 | 0.000% | 4.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.000 | 9.790 | 10.000 | 9.700 | 0.000 | 0.000% | 9.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.880 | 10.050 | 10.080 | 9.860 | 0.000 | 0.000% | 10.40万 | 0.00亿 | 0.000% |