上海洗霸（603200）历史行情

以下为上海洗霸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
2026-10-19	52.070	52.180	57.550	51.800	-3.330	-5.999%	2,585.61万	13.96亿	14.735%
2026-10-16	53.780	55.510	58.000	52.160	2.160	4.049%	32.92万	0.00亿	0.000%
2026-10-15	46.620	53.350	53.350	46.450	4.850	10.000%	25.63万	0.00亿	0.000%
2026-10-14	50.390	48.500	52.000	47.820	-1.000	-2.020%	22.52万	0.00亿	0.000%
2026-10-13	52.000	49.500	52.800	48.610	-4.510	-8.350%	25.96万	0.00亿	0.000%
2026-10-12	50.050	54.010	58.100	50.050	0.090	0.167%	32.36万	0.00亿	0.000%
2026-10-09	49.210	53.920	54.130	47.510	4.710	9.571%	35.98万	0.00亿	0.000%
2026-10-08	44.490	49.210	49.210	44.490	4.470	9.991%	32.15万	0.00亿	0.000%
2026-10-07	41.480	44.740	44.740	41.480	4.070	10.007%	2,434.53万	10.64亿	13.874%
2026-10-06	41.480	44.740	44.740	41.480	4.070	10.007%	2,434.53万	10.64亿	13.874%
2026-10-05	41.480	44.740	44.740	41.480	4.070	10.007%	2,434.53万	10.64亿	13.874%
2026-10-02	41.480	44.740	44.740	41.480	4.070	10.007%	2,434.53万	10.64亿	13.874%
2026-10-01	41.480	44.740	44.740	41.480	4.070	10.007%	2,434.53万	10.64亿	13.874%
2026-09-30	41.480	44.740	44.740	41.480	4.070	10.007%	24.35万	0.00亿	0.000%
2026-09-29	39.140	40.670	40.670	38.970	3.700	10.008%	3.74万	0.00亿	0.000%
2026-09-28	38.100	36.970	38.440	36.540	-1.350	-3.523%	3.95万	0.00亿	0.000%
2026-09-27	39.450	38.320	39.500	38.270	-1.260	-3.183%	346.93万	1.35亿	1.977%
2026-09-24	39.450	38.320	39.500	38.270	-1.260	-3.183%	3.47万	0.00亿	0.000%
2026-09-23	39.180	39.580	39.900	38.800	0.160	0.406%	4.11万	0.00亿	0.000%
2026-09-22	39.930	39.420	40.590	39.310	-0.460	-1.153%	4.80万	0.00亿	0.000%
2026-09-21	39.570	39.880	40.720	39.570	-0.250	-0.623%	4.72万	0.00亿	0.000%
2026-09-18	39.980	40.130	40.820	39.760	0.230	0.576%	6.48万	0.00亿	0.000%
2026-09-17	40.260	39.900	40.400	39.010	-0.620	-1.530%	9.66万	0.00亿	0.000%
2026-09-16	41.160	40.520	41.990	39.200	0.710	1.783%	16.34万	0.00亿	0.000%
2026-09-15	37.980	39.810	39.810	37.500	3.620	10.003%	5.17万	0.00亿	0.000%
2026-09-14	34.640	36.190	36.700	34.130	1.050	2.988%	7.27万	0.00亿	0.000%
2026-09-11	37.240	35.140	37.700	34.520	-3.160	-8.251%	8.72万	0.00亿	0.000%
2026-09-10	39.700	38.300	39.980	38.290	-2.050	-5.081%	6.99万	0.00亿	0.000%
2026-09-09	40.250	40.350	40.620	39.500	-0.540	-1.321%	7.47万	0.00亿	0.000%
2026-09-08	40.000	40.890	41.200	39.070	0.590	1.464%	10.58万	0.00亿	0.000%
2026-09-07	40.790	40.300	41.000	40.090	-0.800	-1.946%	7.43万	0.00亿	0.000%
2026-09-04	43.300	41.100	43.470	40.700	-2.380	-5.474%	11.00万	0.00亿	0.000%
2026-09-03	42.410	43.480	44.250	41.680	1.860	4.469%	14.00万	0.00亿	0.000%
2026-09-02	42.010	41.620	42.500	40.730	-1.200	-2.802%	10.67万	0.00亿	0.000%
2026-09-01	42.080	42.820	44.000	41.740	0.480	1.134%	11.91万	0.00亿	0.000%
2026-08-31	43.300	42.340	43.350	41.600	-1.300	-2.979%	11.60万	0.00亿	0.000%
2026-08-28	43.330	43.640	45.100	43.240	-1.060	-2.371%	16.60万	0.00亿	0.000%
2026-08-27	43.030	44.700	46.660	41.720	2.010	4.708%	27.28万	0.00亿	0.000%
2026-08-26	38.210	42.690	42.690	38.210	3.880	9.997%	17.88万	0.00亿	0.000%
2026-08-25	41.000	38.810	42.980	38.340	-0.320	-0.818%	19.95万	0.00亿	0.000%
2026-08-24	35.900	39.130	39.130	35.730	3.560	10.008%	3.38万	0.00亿	0.000%
2026-08-21	34.880	35.570	35.980	34.630	0.340	0.965%	2.82万	0.00亿	0.000%
2026-08-20	35.140	35.230	35.820	34.760	0.140	0.399%	2.88万	0.00亿	0.000%
2026-08-19	36.560	35.090	36.820	35.000	-1.930	-5.213%	3.08万	0.00亿	0.000%
2026-08-18	38.080	37.020	38.170	36.760	-0.650	-1.726%	3.21万	0.00亿	0.000%
2026-08-17	37.010	37.670	37.790	36.670	0.470	1.263%	3.88万	0.00亿	0.000%
2026-08-14	37.560	37.200	38.180	36.820	-0.280	-0.747%	3.52万	0.00亿	0.000%
2026-08-13	38.440	37.480	38.650	37.460	-0.790	-2.064%	3.87万	0.00亿	0.000%
2026-08-12	37.980	38.270	39.190	37.810	0.360	0.950%	4.14万	0.00亿	0.000%
2026-08-11	38.370	37.910	38.510	37.820	-0.510	-1.327%	3.50万	0.00亿	0.000%
2026-08-10	37.640	38.420	38.790	37.450	0.790	2.099%	5.81万	0.00亿	0.000%
2026-08-07	37.740	37.630	37.990	36.900	-0.160	-0.423%	5.37万	0.00亿	0.000%
2026-08-06	37.900	37.790	38.920	37.290	-0.390	-1.021%	7.14万	0.00亿	0.000%
2026-08-05	37.000	38.180	38.480	36.860	0.780	2.086%	8.36万	0.00亿	0.000%
2026-08-04	36.380	37.400	37.940	36.140	0.650	1.769%	10.08万	0.00亿	0.000%
2026-08-03	36.100	36.750	37.100	35.110	1.040	2.912%	11.42万	0.00亿	0.000%
2026-07-31	34.890	35.710	37.030	34.890	-0.340	-0.943%	11.88万	0.00亿	0.000%
2026-07-30	36.110	36.050	37.620	35.710	-0.250	-0.689%	12.08万	0.00亿	0.000%
2026-07-29	34.190	36.300	37.430	33.100	2.270	6.671%	11.03万	0.00亿	0.000%
2026-07-28	33.950	34.030	35.300	33.270	0.210	0.621%	4.09万	0.00亿	0.000%
2026-07-27	31.390	33.820	33.980	31.390	1.620	5.031%	4.20万	0.00亿	0.000%
2026-07-24	33.500	32.200	33.500	32.100	-1.110	-3.332%	2.69万	0.00亿	0.000%
2026-07-23	32.000	33.310	33.370	31.900	1.120	3.479%	3.60万	0.00亿	0.000%
2026-07-22	32.570	32.190	33.180	32.000	-0.880	-2.661%	2.64万	0.00亿	0.000%
2026-07-21	32.450	33.070	33.200	30.850	0.600	1.848%	4.70万	0.00亿	0.000%
2026-07-20	33.460	32.470	34.450	31.900	-1.210	-3.593%	4.46万	0.00亿	0.000%
2026-07-17	35.270	33.680	35.960	33.300	-1.880	-5.287%	3.69万	0.00亿	0.000%
2026-07-16	34.500	35.560	36.660	34.330	0.300	0.851%	4.00万	0.00亿	0.000%
2026-07-15	35.600	35.260	36.950	35.180	-1.440	-3.924%	3.61万	0.00亿	0.000%
2026-07-14	36.200	36.700	36.770	35.000	0.260	0.714%	3.62万	0.00亿	0.000%
2026-07-13	38.470	36.440	38.890	36.000	-2.470	-6.348%	4.12万	0.00亿	0.000%
2026-07-10	39.000	38.910	40.000	38.380	0.030	0.077%	4.69万	0.00亿	0.000%
2026-07-09	39.020	38.880	39.370	37.250	-0.090	-0.231%	3.33万	0.00亿	0.000%
2026-07-08	40.720	38.970	40.980	38.900	-2.000	-4.882%	3.26万	0.00亿	0.000%
2026-07-07	41.700	40.970	42.880	40.830	-0.890	-2.126%	2.56万	0.00亿	0.000%
2026-07-06	42.740	41.860	43.430	41.680	-0.870	-2.036%	2.88万	0.00亿	0.000%
2026-07-03	42.870	42.730	43.400	42.210	0.280	0.660%	2.62万	0.00亿	0.000%
2026-07-02	43.180	42.450	44.210	42.330	-1.180	-2.705%	3.43万	0.00亿	0.000%
2026-07-01	44.780	43.630	44.780	42.710	0.270	0.623%	4.59万	0.00亿	0.000%
2026-06-30	41.230	43.360	43.490	40.220	2.640	6.483%	6.52万	0.00亿	0.000%
2026-06-29	40.000	40.720	41.500	39.900	0.140	0.345%	4.33万	0.00亿	0.000%
2026-06-26	42.980	40.580	42.980	40.480	-2.810	-6.476%	4.33万	0.00亿	0.000%
2026-06-25	44.440	43.390	44.580	43.000	-1.170	-2.626%	3.59万	0.00亿	0.000%
2026-06-24	45.250	44.560	45.410	43.800	-0.780	-1.720%	3.42万	0.00亿	0.000%
2026-06-23	47.280	45.340	47.350	45.110	-2.010	-4.245%	3.24万	0.00亿	0.000%
2026-06-22	45.990	47.350	47.400	44.980	1.070	2.312%	4.85万	0.00亿	0.000%
2026-06-18	47.600	46.280	47.950	46.200	-1.260	-2.650%	4.17万	0.00亿	0.000%
2026-06-17	47.910	47.540	48.670	47.410	-0.900	-1.858%	4.34万	0.00亿	0.000%
2026-06-16	48.840	48.440	49.830	47.630	-0.080	-0.165%	6.79万	0.00亿	0.000%
2026-06-15	46.610	48.520	48.770	46.470	1.950	4.187%	5.69万	0.00亿	0.000%
2026-06-12	44.970	46.570	47.250	44.550	1.920	4.300%	4.89万	0.00亿	0.000%
2026-06-11	44.470	44.650	45.330	44.030	-0.450	-0.998%	2.87万	0.00亿	0.000%
2026-06-10	45.960	45.100	46.140	44.370	-1.270	-2.739%	2.95万	0.00亿	0.000%
2026-06-09	46.080	46.370	46.550	45.040	1.100	2.430%	3.30万	0.00亿	0.000%
2026-06-08	46.470	45.270	47.620	44.570	-2.740	-5.707%	3.71万	0.00亿	0.000%
2026-06-05	47.460	48.010	48.550	46.220	0.530	1.116%	4.82万	0.00亿	0.000%
2026-06-04	47.970	47.480	48.170	47.140	-1.010	-2.083%	3.25万	0.00亿	0.000%
2026-06-03	48.350	48.490	49.120	47.630	0.110	0.227%	3.90万	0.00亿	0.000%
2026-06-02	49.500	48.380	49.750	47.250	-0.890	-1.806%	4.04万	0.00亿	0.000%
2026-06-01	48.600	49.270	52.270	48.010	1.310	2.731%	6.72万	0.00亿	0.000%
2026-05-29	50.410	47.960	50.650	47.710	-2.110	-4.214%	4.11万	0.00亿	0.000%
2026-05-28	50.440	50.070	50.710	48.770	-0.190	-0.378%	5.01万	0.00亿	0.000%
2026-05-27	51.070	50.260	52.210	50.000	-1.010	-1.970%	3.99万	0.00亿	0.000%
2026-05-26	52.270	51.270	52.330	50.600	-1.120	-2.138%	4.62万	0.00亿	0.000%
2026-05-25	54.020	52.390	54.620	51.770	-2.150	-3.942%	6.40万	0.00亿	0.000%
2026-05-22	55.350	54.540	55.480	53.760	-0.550	-0.998%	5.57万	0.00亿	0.000%
2026-05-21	57.750	55.090	58.520	54.970	-2.350	-4.091%	5.74万	0.00亿	0.000%
2026-05-20	56.050	57.440	58.180	55.470	0.820	1.448%	5.14万	0.00亿	0.000%
2026-05-19	57.230	56.620	57.540	55.720	-0.610	-1.066%	4.02万	0.00亿	0.000%
2026-05-18	57.050	57.230	57.880	55.900	-0.090	-0.157%	3.93万	0.00亿	0.000%
2026-05-15	57.470	57.320	58.970	56.400	0.250	0.438%	5.47万	0.00亿	0.000%
2026-05-14	60.660	57.070	60.960	57.070	-3.560	-5.872%	6.35万	0.00亿	0.000%
2026-05-13	60.670	60.630	61.120	59.970	0.100	0.165%	3.76万	0.00亿	0.000%
2026-05-12	62.180	60.530	62.400	59.970	-1.500	-2.418%	5.16万	0.00亿	0.000%
2026-05-11	62.670	62.030	63.460	61.790	-0.630	-1.005%	5.37万	0.00亿	0.000%
2026-05-08	62.870	62.660	63.970	62.550	-0.750	-1.183%	5.49万	0.00亿	0.000%
2026-05-07	63.130	63.410	64.030	62.670	0.280	0.444%	5.71万	0.00亿	0.000%
2026-05-06	61.770	63.130	63.480	61.630	1.130	1.823%	7.53万	0.00亿	0.000%
2026-04-30	61.330	62.000	62.960	61.330	0.080	0.129%	4.74万	0.00亿	0.000%
2026-04-29	57.580	61.920	62.520	57.580	1.000	1.641%	8.34万	0.00亿	0.000%
2026-04-28	63.610	60.920	63.970	60.650	-2.470	-3.897%	7.13万	0.00亿	0.000%
2026-04-27	64.640	63.390	64.640	62.620	-1.550	-2.387%	6.94万	0.00亿	0.000%
2026-04-24	64.030	64.940	65.970	63.980	-0.130	-0.200%	7.29万	0.00亿	0.000%
2026-04-23	68.070	65.070	68.070	63.970	-3.760	-5.463%	11.60万	0.00亿	0.000%
2026-04-22	68.270	68.830	71.270	67.970	-0.450	-0.650%	10.51万	0.00亿	0.000%
2026-04-21	67.350	69.280	74.830	66.530	1.250	1.837%	14.58万	0.00亿	0.000%
2026-04-20	65.990	68.030	68.650	65.990	0.000	0.000%	12.62万	0.00亿	0.000%
2026-04-17	64.430	66.970	67.850	64.070	0.000	0.000%	14.92万	0.00亿	0.000%
2026-04-16	62.470	65.470	65.470	61.770	3.640	5.890%	14.19万	9.07亿	8.090%
2026-04-15	62.970	61.830	64.930	61.470	0.000	0.000%	11.67万	0.00亿	0.000%
2026-04-14	61.970	63.470	64.250	61.870	1.200	1.927%	13.15万	0.00亿	0.000%
2026-04-13	61.510	62.270	62.850	61.030	0.000	0.000%	15.15万	0.00亿	0.000%
2026-04-10	56.570	61.680	61.680	56.450	0.000	0.000%	8.56万	0.00亿	0.000%
2026-04-09	57.310	56.070	57.570	55.960	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-08	56.520	57.960	57.970	56.520	0.000	0.000%	6.70万	0.00亿	0.000%
2026-04-07	56.870	55.770	57.640	55.630	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-03	57.380	56.180	58.470	56.180	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-02	58.670	57.380	59.020	57.010	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-01	58.020	58.990	60.320	57.170	0.000	0.000%	6.33万	0.00亿	0.000%