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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.50 | 9.62 | 9.09 | 9.15 | -5.57% | 1.09 | 2.48% |
| 2026-03-20 | 10.18 | 10.25 | 9.67 | 9.69 | -4.72% | 1.24 | 2.68% |
| 2026-03-19 | 10.33 | 10.42 | 10.13 | 10.17 | -3.33% | 0.94 | 1.96% |
| 2026-03-18 | 10.69 | 10.71 | 10.38 | 10.52 | -1.68% | 1.05 | 2.13% |
| 2026-03-17 | 10.82 | 10.89 | 10.68 | 10.70 | -1.11% | 0.67 | 1.32% |
| 2026-03-16 | 10.78 | 10.83 | 10.73 | 10.82 | +0.09% | 0.65 | 1.28% |
| 2026-03-13 | 10.88 | 10.97 | 10.80 | 10.81 | -1.99% | 0.97 | 1.91% |
| 2026-03-12 | 11.05 | 11.21 | 11.00 | 11.03 | +0.46% | 1.13 | 2.17% |
| 2026-03-11 | 11.11 | 11.13 | 10.98 | 10.98 | -1.17% | 0.75 | 1.46% |
| 2026-03-10 | 11.08 | 11.18 | 11.05 | 11.11 | +0.36% | 0.72 | 1.39% |
| 2026-03-09 | 10.99 | 11.10 | 10.91 | 11.07 | -0.81% | 0.95 | 1.85% |
| 2026-03-06 | 10.88 | 11.22 | 10.81 | 11.16 | +2.57% | 1.26 | 2.41% |
| 2026-03-05 | 10.92 | 11.04 | 10.86 | 10.88 | +0.09% | 0.65 | 1.27% |
| 2026-03-04 | 10.65 | 10.99 | 10.61 | 10.87 | +0.37% | 0.88 | 1.74% |
| 2026-03-03 | 11.13 | 11.24 | 10.82 | 10.83 | -3.22% | 1.38 | 2.66% |
| 2026-03-02 | 11.33 | 11.39 | 11.10 | 11.19 | -2.19% | 1.58 | 3.00% |
| 2026-02-27 | 11.47 | 11.49 | 11.35 | 11.44 | -0.44% | 0.83 | 1.54% |
| 2026-02-26 | 11.42 | 11.60 | 11.34 | 11.49 | +0.35% | 1.51 | 2.81% |
| 2026-02-25 | 11.28 | 11.45 | 11.26 | 11.45 | +1.24% | 1.40 | 2.63% |
| 2026-02-24 | 11.23 | 11.40 | 11.21 | 11.31 | +0.89% | 0.79 | 1.49% |