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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.33 | 8.74 | 8.26 | 8.61 | +2.74% | 2.47 | 4.62% |
| 2026-01-16 | 8.57 | 8.66 | 8.33 | 8.38 | -0.48% | 1.70 | 3.23% |
| 2026-01-15 | 8.37 | 8.43 | 8.21 | 8.42 | -0.35% | 1.50 | 2.91% |
| 2026-01-14 | 8.61 | 8.65 | 8.32 | 8.45 | -1.86% | 2.39 | 4.52% |
| 2026-01-13 | 8.78 | 8.82 | 8.53 | 8.61 | -3.04% | 2.10 | 3.91% |
| 2026-01-12 | 8.83 | 8.93 | 8.74 | 8.88 | -0.45% | 2.68 | 4.88% |
| 2026-01-09 | 9.20 | 9.22 | 8.82 | 8.92 | -0.78% | 4.08 | 7.30% |
| 2026-01-08 | 8.16 | 8.99 | 8.12 | 8.99 | +10.04% | 4.50 | 8.33% |
| 2026-01-07 | 8.13 | 8.30 | 8.10 | 8.17 | +0.37% | 0.92 | 1.81% |
| 2026-01-06 | 8.16 | 8.17 | 8.02 | 8.14 | -0.97% | 1.24 | 2.45% |
| 2026-01-05 | 8.35 | 8.39 | 8.19 | 8.22 | -1.56% | 1.24 | 2.41% |
| 2025-12-31 | 8.33 | 8.47 | 8.27 | 8.35 | +0.97% | 1.12 | 2.16% |
| 2025-12-30 | 8.26 | 8.50 | 8.23 | 8.27 | -1.78% | 1.58 | 3.03% |
| 2025-12-29 | 8.20 | 8.88 | 8.18 | 8.42 | +3.06% | 2.34 | 4.45% |
| 2025-12-26 | 8.53 | 8.59 | 8.11 | 8.17 | +1.49% | 1.89 | 3.66% |
| 2025-12-25 | 8.04 | 8.12 | 7.98 | 8.05 | +0.25% | 0.55 | 1.09% |
| 2025-12-24 | 7.92 | 8.06 | 7.84 | 8.03 | +1.39% | 0.53 | 1.06% |
| 2025-12-23 | 8.11 | 8.13 | 7.90 | 7.92 | -2.94% | 1.11 | 2.24% |
| 2025-12-22 | 8.30 | 8.32 | 8.14 | 8.16 | -1.45% | 0.96 | 1.89% |
| 2025-12-19 | 8.09 | 8.36 | 8.09 | 8.28 | +2.10% | 1.73 | 3.38% |