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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.25 | 11.29 | 11.19 | 11.21 | +0.09% | 0.70 | 1.32% |
| 2026-02-12 | 11.19 | 11.29 | 11.12 | 11.20 | -1.50% | 1.32 | 2.50% |
| 2026-02-11 | 11.63 | 11.65 | 11.36 | 11.37 | +0.71% | 2.20 | 4.07% |
| 2026-02-10 | 11.16 | 11.35 | 11.15 | 11.29 | +0.71% | 1.02 | 1.95% |
| 2026-02-09 | 11.12 | 11.25 | 11.10 | 11.21 | +1.36% | 0.86 | 1.63% |
| 2026-02-06 | 11.07 | 11.14 | 11.02 | 11.06 | -0.63% | 0.71 | 1.37% |
| 2026-02-05 | 11.11 | 11.21 | 11.07 | 11.13 | -0.36% | 0.71 | 1.35% |
| 2026-02-04 | 11.21 | 11.22 | 11.10 | 11.17 | -0.80% | 0.89 | 1.69% |
| 2026-02-03 | 11.38 | 11.44 | 11.15 | 11.26 | +2.64% | 1.63 | 3.09% |
| 2026-02-02 | 11.07 | 11.14 | 10.95 | 10.97 | -1.26% | 0.85 | 1.64% |
| 2026-01-30 | 11.04 | 11.15 | 10.95 | 11.11 | +0.73% | 0.93 | 1.79% |
| 2026-01-29 | 11.01 | 11.18 | 10.95 | 11.03 | -1.16% | 1.25 | 2.41% |
| 2026-01-28 | 11.33 | 11.35 | 11.15 | 11.16 | -2.19% | 1.35 | 2.57% |
| 2026-01-27 | 11.24 | 11.50 | 10.97 | 11.41 | +1.15% | 2.12 | 4.02% |
| 2026-01-26 | 11.63 | 11.63 | 11.20 | 11.28 | -3.26% | 2.33 | 4.38% |
| 2026-01-23 | 11.47 | 11.69 | 11.43 | 11.66 | +1.83% | 1.99 | 3.66% |
| 2026-01-22 | 11.33 | 11.47 | 11.33 | 11.45 | +0.97% | 1.33 | 2.48% |
| 2026-01-21 | 11.30 | 11.45 | 11.22 | 11.34 | -0.53% | 1.32 | 2.48% |
| 2026-01-20 | 11.50 | 11.68 | 11.36 | 11.40 | -0.96% | 2.27 | 4.21% |
| 2026-01-19 | 11.58 | 11.59 | 11.42 | 11.51 | -0.95% | 1.86 | 3.44% |