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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.40 | 11.62 | 11.29 | 11.46 | +0.53% | 1.51 | 2.83% |
| 2025-11-18 | 11.49 | 11.58 | 11.35 | 11.40 | -1.21% | 1.48 | 2.76% |
| 2025-11-17 | 11.66 | 11.66 | 11.45 | 11.54 | -1.11% | 1.76 | 3.25% |
| 2025-11-14 | 11.70 | 11.83 | 11.52 | 11.67 | -0.68% | 1.52 | 2.78% |
| 2025-11-13 | 11.79 | 11.85 | 11.69 | 11.75 | -0.34% | 1.85 | 3.36% |
| 2025-11-12 | 12.10 | 12.11 | 11.75 | 11.79 | -3.20% | 2.51 | 4.50% |
| 2025-11-11 | 12.20 | 12.49 | 12.17 | 12.18 | +0.66% | 3.63 | 6.28% |
| 2025-11-10 | 12.08 | 12.16 | 11.99 | 12.10 | +0.17% | 1.64 | 2.89% |
| 2025-11-07 | 11.87 | 12.37 | 11.81 | 12.08 | +1.09% | 2.84 | 5.05% |
| 2025-11-06 | 11.98 | 12.04 | 11.87 | 11.95 | -0.58% | 1.71 | 3.05% |
| 2025-11-05 | 11.93 | 12.10 | 11.81 | 12.02 | -0.08% | 1.61 | 2.85% |
| 2025-11-04 | 12.29 | 12.32 | 12.00 | 12.03 | -2.04% | 2.50 | 4.41% |
| 2025-11-03 | 11.90 | 12.35 | 11.86 | 12.28 | +3.19% | 3.80 | 6.65% |
| 2025-10-31 | 11.66 | 12.04 | 11.62 | 11.90 | +1.28% | 2.19 | 3.92% |
| 2025-10-30 | 12.05 | 12.05 | 11.71 | 11.75 | -2.57% | 2.75 | 4.94% |
| 2025-10-29 | 12.03 | 12.09 | 11.91 | 12.06 | +0.50% | 2.31 | 4.10% |
| 2025-10-28 | 12.22 | 12.30 | 11.98 | 12.00 | -2.60% | 3.38 | 5.94% |
| 2025-10-27 | 12.12 | 12.48 | 12.04 | 12.32 | +0.33% | 4.35 | 7.57% |
| 2025-10-24 | 12.54 | 12.90 | 12.28 | 12.28 | -2.54% | 4.69 | 7.95% |
| 2025-10-23 | 12.72 | 12.85 | 12.26 | 12.60 | -2.48% | 4.49 | 7.65% |