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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.60 | 12.83 | 12.58 | 12.63 | -0.79% | 3.56 | 5.99% |
| 2025-09-15 | 12.30 | 13.02 | 12.22 | 12.73 | +2.66% | 5.06 | 8.57% |
| 2025-09-12 | 12.27 | 12.77 | 12.17 | 12.40 | +0.32% | 4.28 | 7.30% |
| 2025-09-11 | 12.15 | 12.41 | 11.92 | 12.36 | +1.06% | 3.84 | 6.74% |
| 2025-09-10 | 12.37 | 12.52 | 12.16 | 12.23 | -0.41% | 3.63 | 6.28% |
| 2025-09-09 | 12.90 | 12.93 | 12.26 | 12.28 | -5.90% | 5.85 | 9.95% |
| 2025-09-08 | 13.25 | 13.50 | 12.88 | 13.05 | -0.38% | 8.31 | 13.52% |
| 2025-09-05 | 12.51 | 13.20 | 12.40 | 13.10 | +3.39% | 9.42 | 15.44% |
| 2025-09-04 | 12.50 | 13.18 | 12.01 | 12.67 | -0.63% | 8.57 | 14.34% |
| 2025-09-03 | 12.48 | 13.21 | 12.23 | 12.75 | +2.49% | 10.68 | 17.83% |
| 2025-09-02 | 12.03 | 12.48 | 11.64 | 12.44 | +3.07% | 6.73 | 11.78% |
| 2025-09-01 | 12.14 | 12.22 | 11.97 | 12.07 | -0.74% | 3.42 | 6.04% |
| 2025-08-29 | 11.60 | 12.57 | 11.44 | 12.16 | +4.20% | 6.72 | 11.83% |
| 2025-08-28 | 11.59 | 11.79 | 11.28 | 11.67 | -0.26% | 3.25 | 5.98% |
| 2025-08-27 | 12.00 | 12.24 | 11.70 | 11.70 | -3.23% | 5.14 | 9.13% |
| 2025-08-26 | 11.77 | 12.38 | 11.59 | 12.09 | +2.72% | 6.19 | 10.99% |
| 2025-08-25 | 11.85 | 11.88 | 11.68 | 11.77 | -0.59% | 3.50 | 6.35% |
| 2025-08-22 | 11.53 | 11.99 | 11.45 | 11.84 | +2.69% | 4.91 | 8.92% |
| 2025-08-21 | 11.67 | 11.73 | 11.45 | 11.53 | -1.11% | 2.16 | 3.98% |
| 2025-08-20 | 11.52 | 11.67 | 11.50 | 11.66 | -0.09% | 2.46 | 4.52% |