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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.35 | 8.47 | 8.09 | 8.11 | -1.69% | 2.09 | 4.06% |
| 2025-07-22 | 8.10 | 8.36 | 8.03 | 8.25 | +0.61% | 2.17 | 4.25% |
| 2025-07-21 | 8.09 | 8.25 | 8.05 | 8.20 | +1.73% | 1.70 | 3.34% |
| 2025-07-18 | 8.05 | 8.14 | 7.95 | 8.06 | -1.10% | 1.19 | 2.39% |
| 2025-07-17 | 8.22 | 8.25 | 8.01 | 8.15 | +2.26% | 2.14 | 4.23% |
| 2025-07-16 | 7.92 | 7.98 | 7.85 | 7.97 | +0.63% | 0.83 | 1.68% |
| 2025-07-15 | 7.94 | 8.02 | 7.82 | 7.92 | -1.00% | 1.17 | 2.38% |
| 2025-07-14 | 8.03 | 8.12 | 7.93 | 8.00 | -0.12% | 1.30 | 2.60% |
| 2025-07-11 | 7.91 | 8.05 | 7.77 | 8.01 | +2.82% | 1.80 | 3.62% |
| 2025-07-10 | 7.99 | 7.99 | 7.77 | 7.79 | -3.11% | 1.85 | 3.80% |
| 2025-07-09 | 8.17 | 8.33 | 8.00 | 8.04 | -2.78% | 2.58 | 5.11% |
| 2025-07-08 | 8.48 | 8.48 | 8.17 | 8.27 | -2.47% | 2.63 | 5.13% |
| 2025-07-07 | 7.95 | 8.74 | 7.75 | 8.48 | +5.20% | 4.60 | 8.95% |
| 2025-07-04 | 8.05 | 8.18 | 7.83 | 8.06 | +0.88% | 2.75 | 5.51% |
| 2025-07-03 | 8.39 | 8.39 | 7.91 | 7.99 | -5.10% | 4.38 | 8.72% |
| 2025-07-02 | 7.73 | 8.42 | 7.66 | 8.42 | +10.05% | 5.74 | 11.48% |
| 2025-07-01 | 7.47 | 7.83 | 7.45 | 7.65 | +2.41% | 3.08 | 6.46% |
| 2025-06-30 | 7.37 | 7.49 | 7.35 | 7.47 | +1.35% | 1.10 | 2.38% |
| 2025-06-27 | 7.47 | 7.48 | 7.34 | 7.37 | -0.27% | 1.29 | 2.81% |
| 2025-06-26 | 7.45 | 7.58 | 7.39 | 7.39 | -1.46% | 1.39 | 3.00% |