尚纬股份 sh.603333
9.17
-3.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.55 | 9.67 | 8.89 | 9.17 | -3.68% | 3.41 | 5.97% |
| 2026-05-22 | 9.56 | 9.66 | 9.35 | 9.52 | -1.45% | 3.46 | 5.85% |
| 2026-05-21 | 9.98 | 10.36 | 9.50 | 9.66 | -5.01% | 5.89 | 9.57% |
| 2026-05-20 | 10.26 | 10.50 | 9.80 | 10.17 | +0.69% | 8.24 | 13.13% |
| 2026-05-19 | 9.14 | 10.10 | 9.14 | 10.10 | +10.02% | 3.03 | 4.94% |
| 2026-05-18 | 9.90 | 9.95 | 9.11 | 9.18 | -4.87% | 6.67 | 11.44% |
| 2026-05-15 | 9.07 | 9.65 | 8.80 | 9.65 | +10.03% | 4.26 | 7.37% |
| 2026-05-14 | 9.01 | 9.05 | 8.74 | 8.77 | -2.66% | 1.77 | 3.21% |
| 2026-05-13 | 8.55 | 9.12 | 8.52 | 9.01 | +5.88% | 2.87 | 5.21% |
| 2026-05-12 | 8.50 | 8.65 | 8.45 | 8.51 | -0.47% | 1.15 | 2.15% |
| 2026-05-11 | 8.54 | 8.65 | 8.49 | 8.55 | +0.12% | 1.25 | 2.36% |
| 2026-05-08 | 8.52 | 8.70 | 8.47 | 8.54 | +0.23% | 0.97 | 1.83% |
| 2026-05-07 | 8.55 | 8.61 | 8.44 | 8.52 | -0.35% | 1.15 | 2.16% |
| 2026-05-06 | 8.44 | 8.56 | 8.31 | 8.55 | +1.30% | 2.50 | 4.77% |
| 2026-04-30 | 8.50 | 8.82 | 8.32 | 8.44 | +5.24% | 3.74 | 7.01% |
| 2026-04-29 | 7.93 | 8.08 | 7.86 | 8.02 | +1.26% | 0.60 | 1.21% |
| 2026-04-28 | 8.07 | 8.09 | 7.86 | 7.92 | -2.46% | 0.68 | 1.37% |
| 2026-04-27 | 7.98 | 8.14 | 7.91 | 8.12 | +1.37% | 0.61 | 1.22% |
| 2026-04-24 | 8.10 | 8.20 | 7.96 | 8.01 | -1.35% | 0.71 | 1.41% |
| 2026-04-23 | 8.27 | 8.29 | 8.05 | 8.12 | -2.17% | 0.95 | 1.87% |