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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.95 | 8.45 | 7.87 | 8.30 | +4.53% | 1.92 | 3.74% |
| 2026-04-21 | 7.94 | 7.98 | 7.71 | 7.94 | +0.25% | 0.72 | 1.48% |
| 2026-04-20 | 7.77 | 7.95 | 7.72 | 7.92 | +2.06% | 0.68 | 1.40% |
| 2026-04-17 | 7.84 | 7.88 | 7.69 | 7.76 | -1.02% | 0.46 | 0.95% |
| 2026-04-16 | 7.74 | 7.86 | 7.66 | 7.84 | +1.03% | 0.46 | 0.96% |
| 2026-04-15 | 7.95 | 7.95 | 7.73 | 7.76 | -1.77% | 0.61 | 1.25% |
| 2026-04-14 | 8.01 | 8.07 | 7.84 | 7.90 | -0.88% | 0.75 | 1.53% |
| 2026-04-13 | 7.94 | 8.04 | 7.80 | 7.97 | +0.13% | 0.73 | 1.48% |
| 2026-04-10 | 7.82 | 8.20 | 7.82 | 7.96 | +1.92% | 1.15 | 2.29% |
| 2026-04-09 | 7.84 | 7.84 | 7.67 | 7.81 | 0.00% | 0.65 | 1.36% |
| 2026-04-08 | 7.71 | 7.93 | 7.71 | 7.81 | +1.83% | 0.78 | 1.60% |
| 2026-04-07 | 7.48 | 7.73 | 7.45 | 7.67 | +1.05% | 0.80 | 1.68% |
| 2026-04-03 | 8.16 | 8.17 | 7.50 | 7.59 | -6.76% | 1.64 | 3.44% |
| 2026-04-02 | 7.84 | 8.35 | 7.72 | 8.14 | +5.17% | 2.04 | 4.10% |
| 2026-04-01 | 7.89 | 7.90 | 7.69 | 7.74 | +0.39% | 0.49 | 1.01% |
| 2026-03-31 | 7.78 | 7.89 | 7.70 | 7.71 | -0.90% | 0.50 | 1.03% |
| 2026-03-30 | 7.80 | 7.84 | 7.63 | 7.78 | -0.77% | 0.61 | 1.26% |
| 2026-03-27 | 7.61 | 7.89 | 7.60 | 7.84 | +1.55% | 0.57 | 1.17% |
| 2026-03-26 | 7.96 | 7.96 | 7.68 | 7.72 | -2.15% | 0.61 | 1.27% |
| 2026-03-25 | 7.87 | 8.01 | 7.80 | 7.89 | +0.51% | 0.93 | 1.88% |