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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.91 | 13.29 | 12.81 | 12.92 | -1.30% | 4.77 | 7.79% |
| 2025-10-21 | 12.67 | 13.20 | 12.64 | 13.09 | +2.11% | 5.98 | 9.80% |
| 2025-10-20 | 12.64 | 12.98 | 12.45 | 12.82 | +2.64% | 5.27 | 8.82% |
| 2025-10-17 | 13.09 | 13.32 | 12.48 | 12.49 | -5.09% | 6.46 | 10.70% |
| 2025-10-16 | 13.15 | 13.46 | 13.06 | 13.16 | -2.66% | 7.42 | 11.98% |
| 2025-10-15 | 13.75 | 14.05 | 13.15 | 13.52 | -1.53% | 16.46 | 25.94% |
| 2025-10-14 | 12.59 | 13.73 | 12.47 | 13.73 | +10.02% | 13.62 | 21.31% |
| 2025-10-13 | 11.79 | 12.55 | 11.68 | 12.48 | +0.73% | 4.50 | 7.86% |
| 2025-10-10 | 11.90 | 12.66 | 11.83 | 12.39 | +3.94% | 6.06 | 10.52% |
| 2025-10-09 | 11.70 | 12.06 | 11.65 | 11.92 | +0.08% | 2.70 | 4.87% |
| 2025-09-30 | 12.00 | 12.30 | 11.80 | 11.91 | -0.50% | 2.89 | 5.12% |
| 2025-09-29 | 12.09 | 12.26 | 11.83 | 11.97 | -2.21% | 3.72 | 6.63% |
| 2025-09-26 | 12.00 | 12.65 | 11.80 | 12.24 | +2.77% | 6.65 | 11.48% |
| 2025-09-25 | 12.15 | 12.30 | 11.87 | 11.91 | -4.03% | 4.80 | 8.48% |
| 2025-09-24 | 11.29 | 12.41 | 11.13 | 12.41 | +10.02% | 5.93 | 10.58% |
| 2025-09-23 | 11.74 | 11.78 | 11.12 | 11.28 | -3.92% | 2.40 | 4.52% |
| 2025-09-22 | 11.61 | 11.84 | 11.61 | 11.74 | +0.77% | 1.61 | 2.92% |
| 2025-09-19 | 11.84 | 11.96 | 11.65 | 11.65 | -2.18% | 2.07 | 3.75% |
| 2025-09-18 | 12.30 | 12.34 | 11.73 | 11.91 | -4.03% | 4.67 | 8.23% |
| 2025-09-17 | 12.50 | 12.62 | 12.31 | 12.41 | -1.74% | 3.27 | 5.62% |