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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.81 | 11.94 | 11.50 | 11.62 | -1.44% | 2.76 | 5.05% |
| 2026-01-15 | 12.01 | 12.48 | 11.72 | 11.79 | -2.72% | 3.97 | 7.09% |
| 2026-01-14 | 11.82 | 12.64 | 11.81 | 12.12 | +2.54% | 6.30 | 11.03% |
| 2026-01-13 | 12.35 | 12.38 | 11.81 | 11.82 | -6.41% | 5.61 | 9.90% |
| 2026-01-12 | 12.28 | 12.90 | 12.28 | 12.63 | +3.36% | 6.35 | 10.83% |
| 2026-01-09 | 12.29 | 12.31 | 12.05 | 12.22 | 0.00% | 3.63 | 6.35% |
| 2026-01-08 | 11.99 | 12.28 | 11.90 | 12.22 | +1.41% | 3.51 | 6.15% |
| 2026-01-07 | 12.31 | 12.31 | 12.02 | 12.05 | -2.67% | 4.38 | 7.69% |
| 2026-01-06 | 12.24 | 12.45 | 12.21 | 12.38 | +0.08% | 4.60 | 7.95% |
| 2026-01-05 | 12.78 | 12.95 | 12.20 | 12.37 | -1.36% | 7.18 | 12.34% |
| 2025-12-31 | 11.99 | 13.21 | 11.99 | 12.54 | +4.41% | 10.81 | 18.08% |
| 2025-12-30 | 12.06 | 12.26 | 11.92 | 12.01 | -1.15% | 3.19 | 5.61% |
| 2025-12-29 | 11.95 | 12.26 | 11.87 | 12.15 | +1.33% | 4.45 | 7.83% |
| 2025-12-26 | 11.92 | 12.08 | 11.80 | 11.99 | +0.59% | 3.97 | 7.08% |
| 2025-12-25 | 11.66 | 12.11 | 11.59 | 11.92 | +2.23% | 3.97 | 7.11% |
| 2025-12-24 | 11.41 | 11.70 | 11.40 | 11.66 | +1.57% | 1.84 | 3.37% |
| 2025-12-23 | 11.79 | 11.83 | 11.43 | 11.48 | -3.37% | 2.66 | 4.89% |
| 2025-12-22 | 11.57 | 12.11 | 11.54 | 11.88 | +2.68% | 4.01 | 7.26% |
| 2025-12-19 | 11.49 | 11.67 | 11.45 | 11.57 | -0.17% | 2.20 | 4.05% |
| 2025-12-18 | 11.12 | 11.86 | 11.12 | 11.59 | +2.66% | 3.10 | 5.73% |