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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.07 | 8.13 | 7.97 | 8.11 | +0.49% | 1.07 | 2.14% |
| 2025-08-19 | 8.14 | 8.17 | 8.05 | 8.07 | -0.49% | 1.05 | 2.09% |
| 2025-08-18 | 8.14 | 8.19 | 8.05 | 8.11 | -0.37% | 1.22 | 2.42% |
| 2025-08-15 | 8.11 | 8.17 | 8.04 | 8.14 | +0.37% | 0.89 | 1.77% |
| 2025-08-14 | 8.20 | 8.24 | 8.11 | 8.11 | -1.10% | 1.16 | 2.28% |
| 2025-08-13 | 8.28 | 8.29 | 8.20 | 8.20 | -0.61% | 0.96 | 1.88% |
| 2025-08-12 | 8.30 | 8.40 | 8.21 | 8.25 | -1.20% | 1.03 | 1.99% |
| 2025-08-11 | 8.27 | 8.47 | 8.26 | 8.35 | -0.12% | 1.48 | 2.85% |
| 2025-08-08 | 8.36 | 8.76 | 8.26 | 8.36 | +0.84% | 1.83 | 3.47% |
| 2025-08-07 | 8.43 | 8.46 | 8.27 | 8.29 | -1.78% | 1.28 | 2.47% |
| 2025-08-06 | 8.37 | 8.53 | 8.32 | 8.44 | +0.84% | 2.13 | 4.05% |
| 2025-08-05 | 8.17 | 8.47 | 8.09 | 8.37 | +2.95% | 2.35 | 4.54% |
| 2025-08-04 | 7.95 | 8.16 | 7.83 | 8.13 | +0.49% | 1.06 | 2.12% |
| 2025-08-01 | 8.19 | 8.24 | 8.01 | 8.09 | -1.94% | 1.24 | 2.47% |
| 2025-07-31 | 8.32 | 8.39 | 8.14 | 8.25 | +0.98% | 2.32 | 4.51% |
| 2025-07-30 | 7.93 | 8.31 | 7.89 | 8.17 | +2.63% | 1.81 | 3.59% |
| 2025-07-29 | 7.96 | 7.96 | 7.88 | 7.96 | -0.38% | 0.59 | 1.20% |
| 2025-07-28 | 7.96 | 8.01 | 7.90 | 7.99 | +0.25% | 0.59 | 1.19% |
| 2025-07-25 | 7.97 | 8.03 | 7.83 | 7.97 | 0.00% | 1.09 | 2.22% |
| 2025-07-24 | 8.01 | 8.03 | 7.92 | 7.97 | -1.72% | 1.42 | 2.86% |