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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.13 | 8.29 | 8.10 | 8.23 | +0.73% | 0.81 | 1.60% |
| 2025-10-22 | 8.02 | 8.25 | 7.95 | 8.17 | +1.87% | 1.14 | 2.26% |
| 2025-10-21 | 8.08 | 8.11 | 7.97 | 8.02 | -0.74% | 0.62 | 1.24% |
| 2025-10-20 | 7.88 | 8.20 | 7.88 | 8.08 | +2.54% | 0.95 | 1.89% |
| 2025-10-17 | 8.03 | 8.05 | 7.87 | 7.88 | -2.11% | 0.84 | 1.71% |
| 2025-10-16 | 8.09 | 8.12 | 8.02 | 8.05 | -0.49% | 0.53 | 1.06% |
| 2025-10-15 | 8.04 | 8.10 | 7.95 | 8.09 | +0.62% | 0.72 | 1.45% |
| 2025-10-14 | 8.07 | 8.24 | 8.01 | 8.04 | -0.25% | 0.83 | 1.64% |
| 2025-10-13 | 7.91 | 8.08 | 7.70 | 8.06 | -1.35% | 0.80 | 1.61% |
| 2025-10-10 | 8.18 | 8.38 | 8.11 | 8.17 | -0.24% | 0.97 | 1.89% |
| 2025-10-09 | 8.05 | 8.25 | 8.05 | 8.19 | +2.25% | 1.07 | 2.11% |
| 2025-09-30 | 7.99 | 8.08 | 7.96 | 8.01 | -0.37% | 0.61 | 1.22% |
| 2025-09-29 | 8.09 | 8.11 | 7.96 | 8.04 | +0.12% | 0.46 | 0.93% |
| 2025-09-26 | 8.02 | 8.14 | 7.97 | 8.03 | -0.25% | 0.58 | 1.16% |
| 2025-09-25 | 8.10 | 8.25 | 8.03 | 8.05 | -0.62% | 0.71 | 1.41% |
| 2025-09-24 | 8.01 | 8.10 | 7.96 | 8.10 | +0.12% | 0.60 | 1.19% |
| 2025-09-23 | 8.05 | 8.20 | 7.89 | 8.09 | +0.37% | 1.03 | 2.07% |
| 2025-09-22 | 8.19 | 8.19 | 7.98 | 8.06 | -1.59% | 0.84 | 1.69% |
| 2025-09-19 | 8.12 | 8.35 | 8.04 | 8.19 | +0.86% | 1.18 | 2.30% |
| 2025-09-18 | 8.26 | 8.30 | 8.03 | 8.12 | -1.81% | 1.39 | 2.73% |