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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.10 | 8.30 | 8.08 | 8.23 | +2.49% | 0.81 | 1.58% |
| 2026-02-13 | 8.06 | 8.10 | 8.02 | 8.03 | -0.37% | 0.41 | 0.83% |
| 2026-02-12 | 8.10 | 8.15 | 8.01 | 8.06 | -0.25% | 0.51 | 1.01% |
| 2026-02-11 | 8.07 | 8.14 | 8.07 | 8.08 | +0.12% | 0.39 | 0.78% |
| 2026-02-10 | 8.12 | 8.18 | 8.07 | 8.07 | -0.86% | 0.41 | 0.81% |
| 2026-02-09 | 8.02 | 8.18 | 8.01 | 8.14 | +1.62% | 0.54 | 1.08% |
| 2026-02-06 | 7.91 | 8.08 | 7.91 | 8.01 | +0.38% | 0.43 | 0.86% |
| 2026-02-05 | 8.10 | 8.10 | 7.94 | 7.98 | -1.48% | 0.49 | 0.99% |
| 2026-02-04 | 8.04 | 8.17 | 8.04 | 8.10 | +0.75% | 0.63 | 1.24% |
| 2026-02-03 | 7.89 | 8.04 | 7.89 | 8.04 | +2.03% | 0.46 | 0.93% |
| 2026-02-02 | 7.94 | 8.07 | 7.86 | 7.88 | -0.63% | 0.56 | 1.13% |
| 2026-01-30 | 7.91 | 7.99 | 7.83 | 7.93 | +0.25% | 0.70 | 1.43% |
| 2026-01-29 | 8.05 | 8.11 | 7.90 | 7.91 | -2.94% | 1.13 | 2.27% |
| 2026-01-28 | 8.10 | 8.19 | 8.00 | 8.15 | +0.12% | 0.97 | 1.92% |
| 2026-01-27 | 8.38 | 8.39 | 7.98 | 8.14 | -2.63% | 1.41 | 2.78% |
| 2026-01-26 | 8.60 | 8.60 | 8.28 | 8.36 | -2.45% | 1.25 | 2.39% |
| 2026-01-23 | 8.59 | 8.66 | 8.51 | 8.57 | -0.35% | 1.22 | 2.29% |
| 2026-01-22 | 8.45 | 8.63 | 8.44 | 8.60 | +1.90% | 1.23 | 2.30% |
| 2026-01-21 | 8.41 | 8.51 | 8.33 | 8.44 | -0.71% | 0.89 | 1.69% |
| 2026-01-20 | 8.62 | 8.67 | 8.46 | 8.50 | -1.28% | 1.24 | 2.34% |