上海电影（601595）历史行情

以下为上海电影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
2026-10-22	27.930	26.380	27.930	26.370	-1.720	-6.121%	1,340.66万	3.62亿	2.991%
2026-10-21	28.810	28.100	30.010	27.980	-0.500	-1.748%	1,291.21万	3.69亿	2.881%
2026-10-20	27.050	28.600	29.000	27.040	1.060	3.849%	1,744.18万	4.92亿	3.892%
2026-10-19	27.710	27.540	28.290	26.700	-0.110	-0.398%	13.79万	0.00亿	0.000%
2026-10-16	28.660	27.650	29.110	27.350	-0.950	-3.322%	19.99万	0.00亿	0.000%
2026-10-15	28.200	28.600	29.210	27.600	-0.490	-1.684%	25.62万	0.00亿	0.000%
2026-10-14	27.560	29.090	30.100	26.510	1.530	5.552%	37.02万	0.00亿	0.000%
2026-10-13	26.940	27.560	28.750	25.500	0.350	1.286%	36.90万	0.00亿	0.000%
2026-10-12	25.790	27.210	27.210	24.770	2.470	9.984%	28.45万	0.00亿	0.000%
2026-10-09	22.410	24.740	24.740	22.410	2.250	10.004%	12.55万	0.00亿	0.000%
2026-10-08	22.500	22.490	23.400	22.400	-0.510	-2.217%	7.42万	0.00亿	0.000%
2026-10-07	23.170	23.000	24.000	22.800	-0.260	-1.118%	865.99万	2.01亿	1.932%
2026-10-06	23.170	23.000	24.000	22.800	-0.260	-1.118%	865.99万	2.01亿	1.932%
2026-10-05	23.170	23.000	24.000	22.800	-0.260	-1.118%	865.99万	2.01亿	1.932%
2026-10-02	23.170	23.000	24.000	22.800	-0.260	-1.118%	865.99万	2.01亿	1.932%
2026-10-01	23.170	23.000	24.000	22.800	-0.260	-1.118%	865.99万	2.01亿	1.932%
2026-09-30	23.170	23.000	24.000	22.800	-0.260	-1.118%	8.66万	0.00亿	0.000%
2026-09-29	22.570	23.260	23.800	22.430	0.520	2.287%	8.36万	0.00亿	0.000%
2026-09-28	23.550	22.740	24.300	22.650	-0.220	-0.958%	9.35万	0.00亿	0.000%
2026-09-27	23.260	22.960	23.710	22.710	-0.570	-2.422%	985.43万	2.27亿	2.199%
2026-09-24	23.260	22.960	23.710	22.710	-0.570	-2.422%	9.85万	0.00亿	0.000%
2026-09-23	24.230	23.530	24.230	23.280	-1.110	-4.505%	11.03万	0.00亿	0.000%
2026-09-22	24.000	24.640	25.320	23.520	0.540	2.241%	15.91万	0.00亿	0.000%
2026-09-21	24.510	24.100	24.510	22.300	-0.410	-1.673%	16.80万	0.00亿	0.000%
2026-09-18	22.970	24.510	25.500	22.880	1.280	5.510%	19.49万	0.00亿	0.000%
2026-09-17	22.700	23.230	23.510	22.450	0.550	2.425%	12.42万	0.00亿	0.000%
2026-09-16	22.620	22.680	23.200	22.350	-0.250	-1.090%	12.30万	0.00亿	0.000%
2026-09-15	23.690	22.930	23.840	22.580	-0.430	-1.841%	13.87万	0.00亿	0.000%
2026-09-14	23.050	23.360	23.980	22.500	-0.170	-0.722%	18.26万	0.00亿	0.000%
2026-09-11	22.130	23.530	23.550	21.670	1.270	5.705%	24.45万	0.00亿	0.000%
2026-09-10	22.600	22.260	23.070	21.570	-0.240	-1.067%	20.09万	0.00亿	0.000%
2026-09-09	22.600	22.500	22.780	21.190	-0.190	-0.837%	35.31万	0.00亿	0.000%
2026-09-08	20.820	22.690	22.690	20.500	2.060	9.985%	46.53万	0.00亿	0.000%
2026-09-07	18.800	20.630	20.630	18.620	1.880	10.027%	20.47万	0.00亿	0.000%
2026-09-04	17.780	18.750	19.750	17.780	0.750	4.167%	29.53万	0.00亿	0.000%
2026-09-03	18.100	18.000	19.550	17.910	-0.130	-0.717%	23.25万	0.00亿	0.000%
2026-09-02	18.850	18.130	19.130	18.080	-0.770	-4.074%	18.87万	0.00亿	0.000%
2026-09-01	19.250	18.900	19.900	18.780	0.570	3.110%	32.85万	0.00亿	0.000%
2026-08-31	17.160	18.330	18.330	16.800	1.670	10.024%	17.10万	0.00亿	0.000%
2026-08-28	16.680	16.660	16.830	16.580	0.000	0.000%	2.76万	0.00亿	0.000%
2026-08-27	16.810	16.660	16.880	16.480	-0.230	-1.362%	4.12万	0.00亿	0.000%
2026-08-26	16.310	16.890	16.960	16.310	0.463	2.819%	5.52万	0.00亿	0.000%
2026-08-25	15.647	16.427	16.447	15.617	0.730	4.651%	6.13万	0.00亿	0.000%
2026-08-24	16.277	15.697	16.297	15.607	-0.600	-3.682%	5.41万	0.00亿	0.000%
2026-08-21	16.297	16.297	16.327	16.097	-0.070	-0.428%	3.26万	0.00亿	0.000%
2026-08-20	16.247	16.367	16.517	16.047	0.290	1.804%	4.23万	0.00亿	0.000%
2026-08-19	16.747	16.077	16.747	16.037	-0.690	-4.115%	5.35万	0.00亿	0.000%
2026-08-18	16.997	16.767	17.037	16.687	-0.280	-1.643%	4.49万	0.00亿	0.000%
2026-08-17	17.477	17.047	17.577	16.857	-0.310	-1.786%	5.26万	0.00亿	0.000%
2026-08-14	17.847	17.357	18.147	17.287	-0.550	-3.071%	7.43万	0.00亿	0.000%
2026-08-13	18.317	17.907	18.537	17.877	-0.420	-2.292%	9.17万	0.00亿	0.000%
2026-08-12	18.277	18.327	18.927	18.247	-0.130	-0.704%	14.45万	0.00亿	0.000%
2026-08-11	17.977	18.457	19.607	17.927	0.520	2.899%	15.77万	0.00亿	0.000%
2026-08-10	17.927	17.937	18.137	17.597	0.230	1.299%	6.06万	0.00亿	0.000%
2026-08-07	17.897	17.707	17.947	17.427	-0.320	-1.775%	5.98万	0.00亿	0.000%
2026-08-06	18.177	18.027	18.867	17.897	-0.180	-0.989%	7.30万	0.00亿	0.000%
2026-08-05	18.247	18.207	18.417	18.107	-0.060	-0.328%	5.00万	0.00亿	0.000%
2026-08-04	17.917	18.267	18.627	17.917	0.270	1.500%	7.74万	0.00亿	0.000%
2026-08-03	17.777	17.997	18.057	17.557	0.200	1.124%	10.12万	0.00亿	0.000%
2026-07-31	16.837	17.797	18.287	16.747	0.870	5.140%	13.95万	0.00亿	0.000%
2026-07-30	16.757	16.927	17.397	16.727	0.080	0.475%	7.53万	0.00亿	0.000%
2026-07-29	16.667	16.847	17.177	16.617	0.270	1.629%	9.29万	0.00亿	0.000%
2026-07-28	16.347	16.577	16.827	16.307	0.160	0.975%	6.40万	0.00亿	0.000%
2026-07-27	15.557	16.417	16.507	15.537	0.600	3.793%	9.35万	0.00亿	0.000%
2026-07-24	16.407	15.817	16.867	15.797	-0.540	-3.301%	8.65万	0.00亿	0.000%
2026-07-23	16.567	16.357	16.587	16.097	-0.280	-1.683%	6.84万	0.00亿	0.000%
2026-07-22	16.727	16.637	16.737	16.367	-0.380	-2.233%	8.98万	0.00亿	0.000%
2026-07-21	17.277	17.017	17.847	16.867	-0.600	-3.406%	13.91万	0.00亿	0.000%
2026-07-20	17.167	17.617	17.737	16.867	0.330	1.909%	15.08万	0.00亿	0.000%
2026-07-17	18.327	17.287	18.727	17.247	-0.820	-4.529%	20.67万	0.00亿	0.000%
2026-07-16	16.687	18.107	18.107	16.447	1.650	10.026%	14.37万	0.00亿	0.000%
2026-07-15	15.747	16.457	16.827	15.657	0.630	3.981%	12.17万	0.00亿	0.000%
2026-07-14	16.047	15.827	16.267	15.727	-0.370	-2.284%	7.07万	0.00亿	0.000%
2026-07-13	17.187	16.197	17.397	16.097	-0.930	-5.430%	9.53万	0.00亿	0.000%
2026-07-10	16.447	17.127	17.497	16.347	0.540	3.256%	10.99万	0.00亿	0.000%
2026-07-09	16.447	16.587	16.807	16.197	0.060	0.363%	7.07万	0.00亿	0.000%
2026-07-08	16.447	16.527	16.877	16.157	0.010	0.061%	6.67万	0.00亿	0.000%
2026-07-07	16.757	16.517	16.937	16.457	-0.160	-0.959%	5.14万	0.00亿	0.000%
2026-07-06	16.667	16.677	16.967	16.607	-0.030	-0.180%	4.64万	0.00亿	0.000%
2026-07-03	16.947	16.707	17.097	16.517	-0.090	-0.536%	6.29万	0.00亿	0.000%
2026-07-02	16.937	16.797	17.377	16.747	-0.150	-0.885%	5.93万	0.00亿	0.000%
2026-07-01	16.527	16.947	17.187	16.387	0.400	2.417%	4.86万	0.00亿	0.000%
2026-06-30	16.667	16.547	16.827	16.387	-0.060	-0.361%	2.93万	0.00亿	0.000%
2026-06-29	16.617	16.607	16.917	16.157	0.090	0.545%	4.75万	0.00亿	0.000%
2026-06-26	16.847	16.517	16.847	16.267	-0.370	-2.191%	4.74万	0.00亿	0.000%
2026-06-25	16.857	16.887	17.107	16.557	0.000	0.000%	4.57万	0.00亿	0.000%
2026-06-24	17.697	16.887	17.937	16.827	-0.880	-4.953%	6.35万	0.00亿	0.000%
2026-06-23	17.607	17.767	18.387	17.607	0.060	0.339%	6.45万	0.00亿	0.000%
2026-06-22	17.797	17.707	17.817	16.997	-0.120	-0.673%	6.13万	0.00亿	0.000%
2026-06-18	17.997	17.827	18.187	17.697	-0.160	-0.890%	4.06万	0.00亿	0.000%
2026-06-17	18.217	17.987	18.217	17.817	-0.260	-1.425%	3.12万	0.00亿	0.000%
2026-06-16	18.547	18.247	18.597	17.967	-0.350	-1.882%	4.66万	0.00亿	0.000%
2026-06-15	18.377	18.597	18.867	18.307	0.220	1.197%	5.76万	0.00亿	0.000%
2026-06-12	17.747	18.377	18.567	17.627	0.670	3.784%	5.70万	0.00亿	0.000%
2026-06-11	18.287	17.707	18.287	17.607	-0.590	-3.225%	4.61万	0.00亿	0.000%
2026-06-10	17.957	18.297	18.397	17.877	0.200	1.105%	5.31万	0.00亿	0.000%
2026-06-09	18.537	18.097	18.617	17.947	-0.440	-2.374%	7.70万	0.00亿	0.000%
2026-06-08	19.057	18.537	19.407	18.077	-0.740	-3.839%	6.26万	0.00亿	0.000%
2026-06-05	19.447	19.277	19.697	19.197	-0.030	-0.155%	4.25万	0.00亿	0.000%
2026-06-04	19.517	19.307	19.727	19.307	-0.240	-1.228%	4.50万	0.00亿	0.000%
2026-06-03	20.167	19.547	20.167	19.457	-0.760	-3.743%	7.59万	0.00亿	0.000%
2026-06-02	21.447	20.307	21.447	20.237	-1.140	-5.315%	7.37万	0.00亿	0.000%
2026-06-01	21.267	21.447	21.607	21.177	0.180	0.846%	4.55万	0.00亿	0.000%
2026-05-29	20.947	21.267	21.627	20.927	0.130	0.615%	4.92万	0.00亿	0.000%
2026-05-28	21.737	21.137	21.817	20.867	-0.690	-3.161%	5.69万	0.00亿	0.000%
2026-05-27	22.077	21.827	22.667	21.727	-0.140	-0.637%	5.62万	0.00亿	0.000%
2026-05-26	22.067	21.967	22.347	21.657	-0.100	-0.453%	4.64万	0.00亿	0.000%
2026-05-25	22.167	22.067	22.517	21.947	0.020	0.091%	3.26万	0.00亿	0.000%
2026-05-22	22.417	22.047	22.447	21.877	-0.300	-1.342%	4.07万	0.00亿	0.000%
2026-05-21	22.447	22.347	22.747	22.287	-0.120	-0.534%	5.31万	0.00亿	0.000%
2026-05-20	22.347	22.467	22.567	21.997	0.000	0.000%	4.23万	0.00亿	0.000%
2026-05-19	22.197	22.467	22.877	22.147	0.300	1.353%	5.03万	0.00亿	0.000%
2026-05-18	22.537	22.167	22.537	21.907	-0.210	-0.938%	3.65万	0.00亿	0.000%
2026-05-15	22.347	22.377	23.397	22.257	-0.090	-0.401%	5.97万	0.00亿	0.000%
2026-05-14	22.967	22.467	23.047	21.957	-0.440	-1.921%	8.33万	0.00亿	0.000%
2026-05-13	22.947	22.907	23.107	22.697	-0.040	-0.174%	5.21万	0.00亿	0.000%
2026-05-12	23.457	22.947	23.457	22.827	-0.480	-2.049%	5.13万	0.00亿	0.000%
2026-05-11	23.747	23.427	23.747	23.397	-0.210	-0.888%	4.53万	0.00亿	0.000%
2026-05-08	23.667	23.637	23.967	23.577	-0.030	-0.127%	4.70万	0.00亿	0.000%
2026-05-07	23.647	23.667	23.797	23.337	0.020	0.085%	4.31万	0.00亿	0.000%
2026-05-06	24.147	23.647	24.317	23.577	-0.550	-2.273%	6.18万	0.00亿	0.000%
2026-04-30	24.237	24.197	24.357	24.027	-0.040	-0.165%	3.05万	0.00亿	0.000%
2026-04-29	23.827	24.237	24.397	23.727	0.410	1.721%	2.91万	0.00亿	0.000%
2026-04-28	24.447	23.827	24.447	23.597	-0.520	-2.136%	3.58万	0.00亿	0.000%
2026-04-27	24.547	24.347	24.747	24.307	-0.110	-0.450%	3.14万	0.00亿	0.000%
2026-04-24	24.677	24.457	24.977	24.097	-0.500	-2.003%	4.83万	0.00亿	0.000%
2026-04-23	24.707	24.957	25.167	24.647	-0.120	-0.479%	5.74万	0.00亿	0.000%
2026-04-22	25.247	25.077	25.327	24.947	0.000	0.000%	3.58万	0.00亿	0.000%
2026-04-21	25.147	25.497	25.847	25.097	0.180	0.711%	5.32万	0.00亿	0.000%
2026-04-20	24.967	25.317	25.397	24.967	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-17	24.947	25.287	25.467	24.627	0.000	0.000%	6.70万	0.00亿	0.000%
2026-04-16	24.570	24.830	24.930	24.570	0.320	1.310%	3.82万	0.95亿	0.850%
2026-04-15	24.967	24.507	24.997	24.437	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-14	25.037	24.877	25.137	24.687	0.110	0.444%	3.41万	0.00亿	0.000%
2026-04-13	24.747	24.767	24.977	24.537	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-10	24.747	25.047	25.457	24.747	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-09	24.987	24.717	24.987	24.627	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-08	24.757	25.247	25.377	24.637	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-07	24.227	24.377	24.427	23.977	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-03	24.297	24.137	24.427	23.777	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-02	24.447	24.307	24.597	23.987	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-01	24.247	24.677	24.827	23.677	0.000	0.000%	6.66万	0.00亿	0.000%