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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.70 | 9.70 | 9.55 | 9.61 | -1.13% | 0.52 | 1.15% |
| 2026-04-20 | 9.59 | 9.73 | 9.53 | 9.72 | +1.67% | 0.88 | 1.95% |
| 2026-04-17 | 9.52 | 9.61 | 9.42 | 9.56 | +0.10% | 0.56 | 1.26% |
| 2026-04-16 | 9.40 | 9.63 | 9.38 | 9.55 | +1.49% | 0.69 | 1.54% |
| 2026-04-15 | 9.59 | 9.61 | 9.40 | 9.41 | -1.88% | 0.59 | 1.32% |
| 2026-04-14 | 9.50 | 9.60 | 9.40 | 9.59 | +1.37% | 0.96 | 2.15% |
| 2026-04-13 | 9.38 | 9.49 | 9.35 | 9.46 | +0.32% | 0.38 | 0.85% |
| 2026-04-10 | 9.43 | 9.52 | 9.33 | 9.43 | +1.07% | 0.53 | 1.19% |
| 2026-04-09 | 9.47 | 9.48 | 9.30 | 9.33 | -2.20% | 0.53 | 1.20% |
| 2026-04-08 | 9.36 | 9.54 | 9.31 | 9.54 | +3.70% | 0.76 | 1.72% |
| 2026-04-07 | 9.09 | 9.21 | 9.07 | 9.20 | +1.21% | 0.37 | 0.86% |
| 2026-04-03 | 9.38 | 9.40 | 9.09 | 9.09 | -2.47% | 0.51 | 1.19% |
| 2026-04-02 | 9.48 | 9.51 | 9.24 | 9.32 | -1.69% | 0.64 | 1.46% |
| 2026-04-01 | 9.51 | 9.58 | 9.43 | 9.48 | +0.85% | 0.50 | 1.13% |
| 2026-03-31 | 9.47 | 9.61 | 9.40 | 9.40 | -0.74% | 0.65 | 1.46% |
| 2026-03-30 | 9.29 | 9.48 | 9.22 | 9.47 | +0.85% | 0.55 | 1.25% |
| 2026-03-27 | 9.16 | 9.39 | 9.12 | 9.39 | +1.40% | 0.52 | 1.20% |
| 2026-03-26 | 9.53 | 9.55 | 9.21 | 9.26 | -2.63% | 0.70 | 1.59% |
| 2026-03-25 | 9.46 | 9.53 | 9.43 | 9.51 | +0.74% | 0.68 | 1.54% |
| 2026-03-24 | 9.34 | 9.45 | 9.12 | 9.44 | +3.17% | 0.92 | 2.11% |