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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.46 | 11.88 | 11.35 | 11.67 | +1.83% | 4.90 | 8.99% |
| 2025-08-18 | 11.38 | 11.56 | 11.32 | 11.46 | +0.44% | 2.86 | 5.33% |
| 2025-08-15 | 11.12 | 11.45 | 11.12 | 11.41 | +2.70% | 2.17 | 4.10% |
| 2025-08-14 | 11.33 | 11.34 | 11.06 | 11.11 | -1.94% | 1.96 | 3.74% |
| 2025-08-13 | 11.35 | 11.40 | 11.27 | 11.33 | -0.18% | 1.51 | 2.85% |
| 2025-08-12 | 11.40 | 11.41 | 11.26 | 11.35 | -0.44% | 1.46 | 2.74% |
| 2025-08-11 | 11.37 | 11.47 | 11.34 | 11.40 | -0.35% | 1.51 | 2.82% |
| 2025-08-08 | 11.33 | 11.52 | 11.27 | 11.44 | +1.15% | 2.56 | 4.78% |
| 2025-08-07 | 11.40 | 11.49 | 11.30 | 11.31 | -0.70% | 1.51 | 2.84% |
| 2025-08-06 | 11.30 | 11.44 | 11.28 | 11.39 | +0.18% | 1.47 | 2.75% |
| 2025-08-05 | 11.30 | 11.42 | 11.25 | 11.37 | +0.71% | 1.44 | 2.71% |
| 2025-08-04 | 11.09 | 11.33 | 11.04 | 11.29 | +1.53% | 1.34 | 2.53% |
| 2025-08-01 | 11.20 | 11.24 | 11.06 | 11.12 | -0.89% | 1.19 | 2.27% |
| 2025-07-31 | 11.20 | 11.39 | 11.18 | 11.22 | 0.00% | 1.68 | 3.19% |
| 2025-07-30 | 11.42 | 11.44 | 11.14 | 11.22 | -2.26% | 2.13 | 4.02% |
| 2025-07-29 | 11.40 | 11.55 | 11.31 | 11.48 | +0.79% | 2.44 | 4.56% |
| 2025-07-28 | 11.49 | 11.49 | 11.35 | 11.39 | -0.52% | 1.68 | 3.13% |
| 2025-07-25 | 11.51 | 11.53 | 11.40 | 11.45 | -0.87% | 1.78 | 3.32% |
| 2025-07-24 | 11.54 | 11.68 | 11.47 | 11.55 | +0.26% | 2.16 | 3.99% |
| 2025-07-23 | 11.79 | 11.79 | 11.52 | 11.52 | -2.54% | 2.87 | 5.27% |