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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.38 | 11.55 | 11.04 | 11.29 | -1.74% | 2.19 | 4.16% |
| 2025-12-16 | 11.35 | 11.69 | 11.01 | 11.49 | +0.88% | 2.76 | 5.14% |
| 2025-12-15 | 11.58 | 11.77 | 11.35 | 11.39 | -3.88% | 2.82 | 5.23% |
| 2025-12-12 | 11.70 | 12.06 | 11.65 | 11.85 | +0.17% | 4.63 | 8.30% |
| 2025-12-11 | 11.43 | 12.62 | 11.29 | 11.83 | +3.14% | 6.52 | 11.61% |
| 2025-12-10 | 11.26 | 11.68 | 11.26 | 11.47 | +0.88% | 2.69 | 4.99% |
| 2025-12-09 | 11.13 | 11.89 | 11.09 | 11.37 | +1.25% | 2.45 | 4.59% |
| 2025-12-08 | 11.03 | 11.57 | 11.00 | 11.23 | +2.74% | 2.26 | 4.26% |
| 2025-12-05 | 10.80 | 10.93 | 10.67 | 10.93 | +0.92% | 1.00 | 1.97% |
| 2025-12-04 | 10.73 | 11.11 | 10.73 | 10.83 | -0.09% | 1.03 | 2.01% |
| 2025-12-03 | 11.20 | 11.23 | 10.79 | 10.84 | -3.47% | 2.06 | 4.02% |
| 2025-12-02 | 11.35 | 11.40 | 11.20 | 11.23 | -0.88% | 1.03 | 1.95% |
| 2025-12-01 | 11.41 | 11.45 | 11.31 | 11.33 | -0.35% | 1.01 | 1.90% |
| 2025-11-28 | 11.34 | 11.41 | 11.21 | 11.37 | -0.44% | 1.30 | 2.45% |
| 2025-11-27 | 11.09 | 11.54 | 11.08 | 11.42 | +3.16% | 2.86 | 5.36% |
| 2025-11-26 | 10.92 | 11.27 | 10.91 | 11.07 | +1.00% | 1.26 | 2.41% |
| 2025-11-25 | 10.88 | 11.10 | 10.88 | 10.96 | +0.74% | 1.12 | 2.17% |
| 2025-11-24 | 10.77 | 10.96 | 10.68 | 10.88 | +1.68% | 1.02 | 2.01% |
| 2025-11-21 | 11.13 | 11.25 | 10.61 | 10.70 | -4.38% | 1.85 | 3.63% |
| 2025-11-20 | 11.39 | 11.47 | 11.18 | 11.19 | -2.36% | 1.26 | 2.38% |