上工申贝 sh.600843
8.53
-0.23%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.55 | 8.60 | 8.39 | 8.53 | -0.23% | 0.67 | 1.67% |
| 2026-05-21 | 8.77 | 8.95 | 8.53 | 8.55 | -2.17% | 0.76 | 1.86% |
| 2026-05-20 | 8.87 | 8.91 | 8.68 | 8.74 | -1.80% | 0.72 | 1.76% |
| 2026-05-19 | 8.80 | 9.05 | 8.72 | 8.90 | +2.18% | 1.01 | 2.42% |
| 2026-05-18 | 8.70 | 8.72 | 8.56 | 8.71 | 0.00% | 0.58 | 1.44% |
| 2026-05-15 | 8.73 | 8.86 | 8.64 | 8.71 | -0.23% | 0.64 | 1.57% |
| 2026-05-14 | 9.00 | 9.04 | 8.72 | 8.73 | -3.00% | 0.81 | 1.95% |
| 2026-05-13 | 8.99 | 9.04 | 8.92 | 9.00 | +0.11% | 0.73 | 1.74% |
| 2026-05-12 | 9.25 | 9.26 | 8.90 | 8.99 | -3.02% | 1.00 | 2.36% |
| 2026-05-11 | 9.04 | 9.45 | 9.04 | 9.27 | +2.54% | 1.47 | 3.40% |
| 2026-05-08 | 8.93 | 9.08 | 8.85 | 9.04 | +1.35% | 0.83 | 1.97% |
| 2026-05-07 | 8.97 | 9.05 | 8.90 | 8.92 | -0.56% | 0.78 | 1.85% |
| 2026-05-06 | 8.75 | 8.99 | 8.67 | 8.97 | +2.87% | 1.16 | 2.79% |
| 2026-04-30 | 8.63 | 8.79 | 8.58 | 8.72 | +2.35% | 0.85 | 2.09% |
| 2026-04-29 | 8.27 | 8.60 | 8.27 | 8.52 | +2.16% | 0.74 | 1.85% |
| 2026-04-28 | 8.50 | 8.61 | 8.29 | 8.34 | -2.00% | 0.76 | 1.94% |
| 2026-04-27 | 8.20 | 8.54 | 8.14 | 8.51 | +1.92% | 1.03 | 2.62% |
| 2026-04-24 | 8.40 | 8.46 | 8.16 | 8.35 | -2.79% | 1.47 | 3.78% |
| 2026-04-23 | 9.48 | 9.48 | 8.59 | 8.59 | -9.96% | 2.87 | 6.94% |
| 2026-04-22 | 9.62 | 9.64 | 9.50 | 9.54 | -0.73% | 0.48 | 1.07% |