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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.56 | 11.25 | 10.56 | 10.98 | +4.17% | 2.13 | 4.13% |
| 2025-06-23 | 10.35 | 10.55 | 10.31 | 10.54 | +0.76% | 0.85 | 1.73% |
| 2025-06-20 | 10.65 | 10.75 | 10.46 | 10.46 | -1.78% | 0.79 | 1.60% |
| 2025-06-19 | 10.86 | 10.94 | 10.63 | 10.65 | -2.74% | 1.02 | 2.02% |
| 2025-06-18 | 10.98 | 11.02 | 10.90 | 10.95 | -0.55% | 0.71 | 1.37% |
| 2025-06-17 | 11.14 | 11.16 | 10.97 | 11.01 | -1.34% | 1.03 | 1.99% |
| 2025-06-16 | 10.75 | 11.31 | 10.73 | 11.16 | +2.67% | 1.71 | 3.29% |
| 2025-06-13 | 11.11 | 11.14 | 10.87 | 10.87 | -2.51% | 1.36 | 2.65% |
| 2025-06-12 | 11.25 | 11.27 | 11.10 | 11.15 | -1.33% | 1.08 | 2.07% |
| 2025-06-11 | 11.35 | 11.45 | 11.28 | 11.30 | -0.35% | 1.32 | 2.48% |
| 2025-06-10 | 11.24 | 11.46 | 11.19 | 11.34 | +0.80% | 2.08 | 3.92% |
| 2025-06-09 | 11.24 | 11.32 | 11.21 | 11.25 | +0.54% | 1.10 | 2.09% |
| 2025-06-06 | 11.32 | 11.32 | 11.13 | 11.19 | -1.24% | 1.10 | 2.09% |
| 2025-06-05 | 11.31 | 11.34 | 11.17 | 11.33 | +0.18% | 1.30 | 2.46% |
| 2025-06-04 | 11.43 | 11.50 | 11.25 | 11.31 | -0.96% | 1.58 | 2.97% |
| 2025-06-03 | 11.39 | 11.60 | 11.30 | 11.42 | -1.89% | 2.19 | 4.08% |
| 2025-05-30 | 11.30 | 11.88 | 11.09 | 11.64 | +2.37% | 4.11 | 7.59% |
| 2025-05-29 | 11.10 | 11.44 | 11.08 | 11.37 | +2.62% | 1.65 | 3.10% |
| 2025-05-28 | 11.25 | 11.33 | 11.05 | 11.08 | -1.51% | 1.21 | 2.31% |
| 2025-05-27 | 11.44 | 11.47 | 11.16 | 11.25 | -1.57% | 1.26 | 2.39% |