上海沪工（603131）历史行情

以下为上海沪工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
2026-10-15	12.890	12.680	12.950	12.650	-0.490	-3.721%	6.48万	0.00亿	0.000%
2026-10-14	13.380	13.170	13.420	13.120	-0.260	-1.936%	3.23万	0.00亿	0.000%
2026-10-13	13.140	13.430	13.450	12.800	0.170	1.282%	5.66万	0.00亿	0.000%
2026-10-12	13.490	13.260	13.590	13.260	-0.230	-1.705%	3.46万	0.00亿	0.000%
2026-10-09	13.360	13.490	13.540	12.840	0.010	0.074%	5.86万	0.00亿	0.000%
2026-10-08	13.760	13.480	13.940	13.380	-0.090	-0.663%	4.76万	0.00亿	0.000%
2026-10-07	13.750	13.570	13.840	13.510	-0.120	-0.877%	338.57万	0.46亿	1.005%
2026-10-06	13.750	13.570	13.840	13.510	-0.120	-0.877%	338.57万	0.46亿	1.005%
2026-10-05	13.750	13.570	13.840	13.510	-0.120	-0.877%	338.57万	0.46亿	1.005%
2026-10-02	13.750	13.570	13.840	13.510	-0.120	-0.877%	338.57万	0.46亿	1.005%
2026-10-01	13.750	13.570	13.840	13.510	-0.120	-0.877%	338.57万	0.46亿	1.005%
2026-09-30	13.750	13.570	13.840	13.510	-0.120	-0.877%	3.39万	0.00亿	0.000%
2026-09-29	13.660	13.690	13.810	13.520	-0.010	-0.073%	3.09万	0.00亿	0.000%
2026-09-28	13.990	13.700	14.140	13.530	-0.290	-2.073%	4.63万	0.00亿	0.000%
2026-09-27	13.920	13.990	14.250	13.830	0.040	0.287%	608.32万	0.86亿	1.806%
2026-09-24	13.920	13.990	14.250	13.830	0.040	0.287%	6.08万	0.00亿	0.000%
2026-09-23	13.990	13.950	14.080	13.860	-0.010	-0.072%	3.87万	0.00亿	0.000%
2026-09-22	14.090	13.960	14.210	13.920	-0.070	-0.499%	5.78万	0.00亿	0.000%
2026-09-21	13.960	14.030	14.160	13.900	0.140	1.008%	5.79万	0.00亿	0.000%
2026-09-18	13.550	13.890	13.990	13.550	0.400	2.965%	7.24万	0.00亿	0.000%
2026-09-17	13.660	13.490	13.950	13.420	-0.310	-2.246%	7.40万	0.00亿	0.000%
2026-09-16	13.460	13.800	14.330	13.400	0.400	2.985%	11.25万	0.00亿	0.000%
2026-09-15	13.710	13.400	13.770	13.390	-0.380	-2.758%	4.93万	0.00亿	0.000%
2026-09-14	13.970	13.780	13.980	13.670	-0.130	-0.935%	4.37万	0.00亿	0.000%
2026-09-11	14.090	13.910	14.140	13.670	-0.250	-1.766%	5.91万	0.00亿	0.000%
2026-09-10	14.170	14.160	14.360	14.120	-0.190	-1.324%	3.78万	0.00亿	0.000%
2026-09-09	14.540	14.350	14.540	14.290	-0.070	-0.485%	4.08万	0.00亿	0.000%
2026-09-08	14.420	14.420	14.590	14.310	0.000	0.000%	3.56万	0.00亿	0.000%
2026-09-07	14.520	14.420	14.620	14.370	-0.130	-0.893%	4.05万	0.00亿	0.000%
2026-09-04	14.700	14.550	14.860	14.450	-0.080	-0.547%	5.60万	0.00亿	0.000%
2026-09-03	14.720	14.630	14.770	14.540	0.000	0.000%	3.35万	0.00亿	0.000%
2026-09-02	14.550	14.630	14.720	14.490	-0.060	-0.408%	3.71万	0.00亿	0.000%
2026-09-01	14.780	14.690	14.780	14.510	-0.100	-0.676%	4.46万	0.00亿	0.000%
2026-08-31	14.610	14.790	14.820	14.510	0.110	0.749%	4.65万	0.00亿	0.000%
2026-08-28	14.490	14.680	14.910	14.470	0.140	0.963%	5.90万	0.00亿	0.000%
2026-08-27	14.280	14.540	14.580	14.270	0.190	1.324%	4.36万	0.00亿	0.000%
2026-08-26	14.660	14.350	14.660	14.230	-0.110	-0.761%	4.32万	0.00亿	0.000%
2026-08-25	14.030	14.460	14.570	13.820	0.300	2.119%	5.36万	0.00亿	0.000%
2026-08-24	14.370	14.160	14.580	13.970	-0.310	-2.142%	5.18万	0.00亿	0.000%
2026-08-21	14.300	14.470	14.570	14.160	0.020	0.138%	4.53万	0.00亿	0.000%
2026-08-20	14.730	14.450	14.760	14.360	0.050	0.347%	7.22万	0.00亿	0.000%
2026-08-19	16.300	14.400	16.300	14.370	-1.270	-8.105%	16.51万	0.00亿	0.000%
2026-08-18	15.850	15.670	15.850	15.440	-0.090	-0.571%	5.05万	0.00亿	0.000%
2026-08-17	15.640	15.760	15.820	15.410	0.240	1.546%	5.04万	0.00亿	0.000%
2026-08-14	15.460	15.520	15.640	15.250	0.060	0.388%	5.40万	0.00亿	0.000%
2026-08-13	16.000	15.460	16.040	15.440	-0.430	-2.706%	6.17万	0.00亿	0.000%
2026-08-12	15.640	15.890	16.010	15.580	0.290	1.859%	5.43万	0.00亿	0.000%
2026-08-11	15.450	15.600	15.780	15.300	-0.390	-2.439%	6.54万	0.00亿	0.000%
2026-08-10	15.880	15.990	16.050	15.420	0.180	1.139%	6.31万	0.00亿	0.000%
2026-08-07	15.550	15.810	15.830	15.200	0.260	1.672%	7.23万	0.00亿	0.000%
2026-08-06	15.150	15.550	15.690	15.120	0.190	1.237%	7.59万	0.00亿	0.000%
2026-08-05	15.120	15.360	15.420	15.050	0.240	1.587%	6.15万	0.00亿	0.000%
2026-08-04	14.890	15.120	15.190	14.750	0.280	1.887%	6.50万	0.00亿	0.000%
2026-08-03	14.360	14.840	14.860	14.300	0.480	3.343%	6.75万	0.00亿	0.000%
2026-07-31	14.240	14.360	14.510	14.170	0.370	2.645%	6.81万	0.00亿	0.000%
2026-07-30	14.170	13.990	14.390	13.930	-0.260	-1.825%	5.17万	0.00亿	0.000%
2026-07-29	13.990	14.250	14.280	13.840	0.230	1.641%	5.39万	0.00亿	0.000%
2026-07-28	13.770	14.020	14.180	13.700	0.110	0.791%	4.73万	0.00亿	0.000%
2026-07-27	13.540	13.910	14.000	13.440	0.340	2.506%	4.25万	0.00亿	0.000%
2026-07-24	14.000	13.570	14.070	13.570	-0.530	-3.759%	4.56万	0.00亿	0.000%
2026-07-23	13.590	14.100	14.100	13.580	0.420	3.070%	6.30万	0.00亿	0.000%
2026-07-22	13.600	13.680	13.970	13.500	-0.110	-0.798%	6.07万	0.00亿	0.000%
2026-07-21	13.650	13.790	13.820	12.690	0.090	0.657%	11.13万	0.00亿	0.000%
2026-07-20	14.170	13.700	14.330	13.250	-0.350	-2.491%	10.17万	0.00亿	0.000%
2026-07-17	14.870	14.050	14.880	13.850	-0.820	-5.514%	10.16万	0.00亿	0.000%
2026-07-16	14.870	14.870	15.200	14.500	0.000	0.000%	8.80万	0.00亿	0.000%
2026-07-15	14.860	14.870	15.480	14.750	-0.180	-1.196%	12.56万	0.00亿	0.000%
2026-07-14	15.950	15.050	15.960	14.860	-1.460	-8.843%	18.08万	0.00亿	0.000%
2026-07-13	17.800	16.510	17.880	16.510	-1.830	-9.978%	18.37万	0.00亿	0.000%
2026-07-10	16.600	18.340	18.360	16.500	1.650	9.886%	27.54万	0.00亿	0.000%
2026-07-09	16.320	16.690	16.750	15.870	0.330	2.017%	8.95万	0.00亿	0.000%
2026-07-08	17.250	16.360	17.590	16.360	-0.890	-5.159%	9.15万	0.00亿	0.000%
2026-07-07	17.500	17.250	18.120	17.150	-0.460	-2.597%	9.50万	0.00亿	0.000%
2026-07-06	19.080	17.710	19.080	17.700	-1.190	-6.296%	13.75万	0.00亿	0.000%
2026-07-03	18.250	18.900	19.150	18.100	0.820	4.535%	16.68万	0.00亿	0.000%
2026-07-02	18.590	18.080	18.920	18.080	-0.640	-3.419%	14.71万	0.00亿	0.000%
2026-07-01	16.970	18.720	18.720	16.970	1.700	9.988%	14.08万	0.00亿	0.000%
2026-06-30	16.790	17.020	17.260	16.560	0.470	2.840%	7.60万	0.00亿	0.000%
2026-06-29	16.720	16.550	16.860	16.110	-0.360	-2.129%	9.61万	0.00亿	0.000%
2026-06-26	16.750	16.910	17.230	16.200	0.070	0.416%	11.22万	0.00亿	0.000%
2026-06-25	17.300	16.840	17.370	16.660	-0.500	-2.884%	8.20万	0.00亿	0.000%
2026-06-24	17.350	17.340	17.570	16.950	-0.080	-0.459%	7.02万	0.00亿	0.000%
2026-06-23	17.600	17.420	17.790	17.330	-0.350	-1.970%	6.44万	0.00亿	0.000%
2026-06-22	18.420	17.770	18.480	17.140	-0.730	-3.946%	12.84万	0.00亿	0.000%
2026-06-18	18.150	18.500	18.630	17.950	0.210	1.148%	9.09万	0.00亿	0.000%
2026-06-17	18.260	18.290	18.870	18.130	-0.020	-0.109%	9.54万	0.00亿	0.000%
2026-06-16	18.620	18.310	18.900	18.250	-0.240	-1.294%	7.77万	0.00亿	0.000%
2026-06-15	18.660	18.550	18.790	18.350	-0.110	-0.589%	7.82万	0.00亿	0.000%
2026-06-12	18.390	18.660	19.110	18.300	0.570	3.151%	11.17万	0.00亿	0.000%
2026-06-11	18.300	18.090	18.300	17.750	-0.300	-1.631%	7.58万	0.00亿	0.000%
2026-06-10	18.610	18.390	19.160	18.020	-0.460	-2.440%	8.37万	0.00亿	0.000%
2026-06-09	18.890	18.850	18.900	18.240	0.180	0.964%	7.70万	0.00亿	0.000%
2026-06-08	18.880	18.670	19.700	18.540	-0.680	-3.514%	11.40万	0.00亿	0.000%
2026-06-05	18.980	19.350	19.780	18.620	0.630	3.365%	14.87万	0.00亿	0.000%
2026-06-04	18.580	18.720	18.990	18.520	-0.180	-0.952%	6.89万	0.00亿	0.000%
2026-06-03	18.370	18.900	19.430	18.210	0.390	2.107%	11.87万	0.00亿	0.000%
2026-06-02	18.750	18.510	18.780	17.930	-0.270	-1.438%	7.83万	0.00亿	0.000%
2026-06-01	19.200	18.780	19.200	18.710	-0.030	-0.159%	5.60万	0.00亿	0.000%
2026-05-29	20.000	18.810	20.150	18.700	-1.230	-6.138%	11.31万	0.00亿	0.000%
2026-05-28	19.600	20.040	20.130	19.500	0.310	1.571%	8.80万	0.00亿	0.000%
2026-05-27	20.300	19.730	20.470	19.620	-0.610	-2.999%	9.27万	0.00亿	0.000%
2026-05-26	21.160	20.340	21.160	19.970	-0.990	-4.641%	11.48万	0.00亿	0.000%
2026-05-25	21.700	21.330	21.970	21.040	-0.310	-1.433%	8.60万	0.00亿	0.000%
2026-05-22	21.550	21.640	21.730	21.200	0.040	0.185%	9.60万	0.00亿	0.000%
2026-05-21	22.570	21.600	22.700	21.440	-0.840	-3.743%	13.14万	0.00亿	0.000%
2026-05-20	22.970	22.440	23.000	22.290	-0.720	-3.109%	12.30万	0.00亿	0.000%
2026-05-19	23.190	23.160	23.490	22.880	0.010	0.043%	12.12万	0.00亿	0.000%
2026-05-18	22.800	23.150	23.550	22.700	0.120	0.521%	11.76万	0.00亿	0.000%
2026-05-15	23.000	23.030	23.680	22.790	0.050	0.218%	12.87万	0.00亿	0.000%
2026-05-14	24.220	22.980	24.270	22.980	-1.210	-5.002%	16.33万	0.00亿	0.000%
2026-05-13	23.880	24.190	24.360	23.780	0.010	0.041%	14.45万	0.00亿	0.000%
2026-05-12	24.600	24.180	24.730	23.990	-0.610	-2.461%	20.56万	0.00亿	0.000%
2026-05-11	25.150	24.790	25.300	24.360	-0.260	-1.038%	30.33万	0.00亿	0.000%
2026-05-08	23.870	25.050	25.480	23.800	0.720	2.959%	41.32万	0.00亿	0.000%
2026-05-07	23.990	24.330	24.570	23.500	0.460	1.927%	32.92万	0.00亿	0.000%
2026-05-06	23.670	23.870	24.620	23.330	1.350	5.995%	39.94万	0.00亿	0.000%
2026-04-30	20.450	22.520	22.520	20.430	2.050	10.015%	14.83万	0.00亿	0.000%
2026-04-29	19.770	20.470	20.580	19.770	0.700	3.541%	8.32万	0.00亿	0.000%
2026-04-28	20.350	19.770	20.350	19.600	-0.750	-3.655%	8.78万	0.00亿	0.000%
2026-04-27	20.390	20.520	20.600	19.920	0.010	0.049%	6.55万	0.00亿	0.000%
2026-04-24	21.030	20.510	21.030	20.380	-0.550	-2.612%	6.55万	0.00亿	0.000%
2026-04-23	21.500	21.060	21.600	20.960	-0.570	-2.635%	8.37万	0.00亿	0.000%
2026-04-22	21.750	21.630	22.080	21.390	-0.420	-1.905%	11.68万	0.00亿	0.000%
2026-04-21	22.190	22.050	22.300	21.810	-0.050	-0.226%	11.58万	0.00亿	0.000%
2026-04-20	21.190	22.100	22.150	21.190	0.000	0.000%	12.64万	0.00亿	0.000%
2026-04-17	21.040	21.190	21.330	20.940	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-16	21.170	21.110	21.240	20.910	0.150	0.720%	6.33万	1.33亿	1.880%
2026-04-15	21.170	20.960	21.500	20.950	0.000	0.000%	8.20万	0.00亿	0.000%
2026-04-14	20.590	21.080	21.100	20.430	0.520	2.529%	8.36万	0.00亿	0.000%
2026-04-13	20.360	20.560	20.650	20.340	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-10	20.800	20.500	21.030	20.490	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-09	20.770	20.690	20.960	20.530	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-08	20.410	20.970	20.990	20.380	0.000	0.000%	7.26万	0.00亿	0.000%
2026-04-07	19.730	20.100	20.190	19.580	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-03	20.310	19.730	20.450	19.680	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-02	20.510	20.250	20.780	20.150	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-01	20.910	20.670	21.080	20.390	0.000	0.000%	6.32万	0.00亿	0.000%