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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.66 | 7.70 | 7.51 | 7.60 | 0.00% | 0.58 | 1.23% |
| 2025-11-19 | 7.76 | 7.81 | 7.59 | 7.60 | -2.44% | 0.75 | 1.58% |
| 2025-11-18 | 7.95 | 7.95 | 7.75 | 7.79 | -2.14% | 0.88 | 1.81% |
| 2025-11-17 | 8.01 | 8.04 | 7.88 | 7.96 | -0.62% | 0.70 | 1.41% |
| 2025-11-14 | 8.17 | 8.17 | 8.01 | 8.01 | -2.08% | 0.86 | 1.71% |
| 2025-11-13 | 8.24 | 8.25 | 8.14 | 8.18 | -0.73% | 0.72 | 1.41% |
| 2025-11-12 | 8.32 | 8.32 | 8.12 | 8.24 | -0.96% | 0.73 | 1.43% |
| 2025-11-11 | 8.31 | 8.38 | 8.28 | 8.32 | +0.24% | 0.81 | 1.56% |
| 2025-11-10 | 8.38 | 8.39 | 8.26 | 8.30 | -0.60% | 0.72 | 1.39% |
| 2025-11-07 | 8.36 | 8.45 | 8.29 | 8.35 | -0.36% | 0.86 | 1.66% |
| 2025-11-06 | 8.43 | 8.47 | 8.35 | 8.38 | -0.24% | 1.13 | 2.16% |
| 2025-11-05 | 8.10 | 8.49 | 8.10 | 8.40 | +2.44% | 1.98 | 3.81% |
| 2025-11-04 | 8.19 | 8.26 | 8.16 | 8.20 | +0.12% | 0.70 | 1.38% |
| 2025-11-03 | 8.15 | 8.20 | 8.11 | 8.19 | +1.36% | 0.63 | 1.24% |
| 2025-10-31 | 8.04 | 8.10 | 8.02 | 8.08 | +0.62% | 0.49 | 0.99% |
| 2025-10-30 | 8.13 | 8.17 | 8.02 | 8.03 | -1.59% | 0.72 | 1.43% |
| 2025-10-29 | 8.18 | 8.28 | 8.13 | 8.16 | -0.61% | 0.68 | 1.33% |
| 2025-10-28 | 8.16 | 8.25 | 8.11 | 8.21 | +0.61% | 0.72 | 1.40% |
| 2025-10-27 | 8.19 | 8.20 | 8.10 | 8.16 | -0.12% | 0.58 | 1.15% |
| 2025-10-24 | 8.23 | 8.25 | 8.13 | 8.17 | -0.73% | 0.51 | 1.00% |