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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.74 | 11.95 | 11.69 | 11.82 | -0.08% | 4.27 | 7.70% |
| 2025-07-21 | 11.50 | 11.90 | 11.50 | 11.83 | +2.96% | 5.91 | 10.76% |
| 2025-07-18 | 11.45 | 11.59 | 11.39 | 11.49 | -2.30% | 7.35 | 13.64% |
| 2025-07-17 | 11.29 | 12.10 | 11.29 | 11.76 | +6.91% | 11.79 | 21.04% |
| 2025-07-16 | 10.77 | 11.11 | 10.75 | 11.00 | +2.14% | 1.48 | 2.88% |
| 2025-07-15 | 10.95 | 10.98 | 10.63 | 10.77 | -3.67% | 2.40 | 4.76% |
| 2025-07-14 | 11.28 | 11.28 | 11.14 | 11.18 | -0.80% | 0.88 | 1.67% |
| 2025-07-11 | 11.12 | 11.28 | 11.07 | 11.27 | +1.26% | 1.59 | 3.02% |
| 2025-07-10 | 11.11 | 11.17 | 11.06 | 11.13 | -0.36% | 0.99 | 1.90% |
| 2025-07-09 | 11.16 | 11.49 | 11.11 | 11.17 | +0.63% | 1.96 | 3.69% |
| 2025-07-08 | 11.04 | 11.12 | 10.99 | 11.10 | +0.54% | 0.88 | 1.69% |
| 2025-07-07 | 10.95 | 11.10 | 10.89 | 11.04 | +0.64% | 0.90 | 1.75% |
| 2025-07-04 | 11.18 | 11.18 | 10.96 | 10.97 | -1.97% | 1.30 | 2.52% |
| 2025-07-03 | 11.05 | 11.33 | 11.05 | 11.19 | +0.90% | 1.48 | 2.83% |
| 2025-07-02 | 11.18 | 11.33 | 11.03 | 11.09 | -1.25% | 1.64 | 3.14% |
| 2025-07-01 | 11.25 | 11.32 | 11.11 | 11.23 | -0.18% | 1.14 | 2.17% |
| 2025-06-30 | 11.14 | 11.32 | 11.14 | 11.25 | +0.99% | 1.26 | 2.40% |
| 2025-06-27 | 11.18 | 11.24 | 11.09 | 11.14 | -0.98% | 1.66 | 3.18% |
| 2025-06-26 | 11.07 | 11.52 | 10.99 | 11.25 | +2.09% | 3.27 | 6.17% |
| 2025-06-25 | 10.95 | 11.08 | 10.86 | 11.02 | +0.36% | 1.59 | 3.09% |