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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.20 | 11.48 | 11.17 | 11.43 | +1.60% | 1.44 | 2.70% |
| 2025-05-23 | 11.60 | 11.65 | 11.23 | 11.25 | -2.85% | 2.13 | 3.97% |
| 2025-05-22 | 11.97 | 11.98 | 11.58 | 11.58 | -3.26% | 3.13 | 5.70% |
| 2025-05-21 | 12.24 | 12.67 | 11.96 | 11.97 | -1.89% | 6.08 | 10.51% |
| 2025-05-20 | 12.14 | 12.26 | 12.00 | 12.20 | -1.61% | 4.53 | 7.95% |
| 2025-05-19 | 11.68 | 12.43 | 11.37 | 12.40 | +7.27% | 7.11 | 12.53% |
| 2025-05-16 | 11.45 | 11.72 | 11.45 | 11.56 | +0.52% | 1.17 | 2.15% |
| 2025-05-15 | 11.72 | 11.80 | 11.49 | 11.50 | -1.88% | 1.32 | 2.42% |
| 2025-05-14 | 11.75 | 11.86 | 11.67 | 11.72 | -0.68% | 1.46 | 2.64% |
| 2025-05-13 | 12.13 | 12.14 | 11.76 | 11.80 | -1.01% | 1.88 | 3.38% |
| 2025-05-12 | 11.85 | 12.04 | 11.74 | 11.92 | +1.79% | 2.10 | 3.75% |
| 2025-05-09 | 11.93 | 12.00 | 11.62 | 11.71 | -2.42% | 2.60 | 4.72% |
| 2025-05-08 | 11.72 | 12.20 | 11.63 | 12.00 | +2.39% | 4.00 | 7.12% |
| 2025-05-07 | 11.56 | 12.15 | 11.56 | 11.72 | +2.63% | 4.41 | 7.98% |
| 2025-05-06 | 11.10 | 11.42 | 11.05 | 11.42 | +4.01% | 2.19 | 4.12% |