*ST原尚 sh.603813
36.48
-2.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 37.43 | 37.43 | 35.62 | 36.48 | -2.69% | 0.25 | 0.66% |
| 2026-05-22 | 37.23 | 37.69 | 36.66 | 37.49 | +0.70% | 0.14 | 0.36% |
| 2026-05-21 | 37.25 | 38.41 | 37.18 | 37.23 | -0.72% | 0.11 | 0.27% |
| 2026-05-20 | 37.67 | 37.87 | 37.10 | 37.50 | -0.45% | 0.08 | 0.21% |
| 2026-05-19 | 37.64 | 38.02 | 36.98 | 37.67 | +1.26% | 0.12 | 0.29% |
| 2026-05-18 | 38.95 | 38.95 | 36.96 | 37.20 | -3.88% | 0.27 | 0.67% |
| 2026-05-15 | 39.05 | 39.48 | 38.27 | 38.70 | +0.10% | 0.39 | 0.96% |
| 2026-05-14 | 36.82 | 38.66 | 36.82 | 38.66 | +5.00% | 0.52 | 1.30% |
| 2026-05-13 | 36.08 | 38.50 | 36.08 | 36.82 | -3.05% | 0.38 | 0.98% |
| 2026-05-12 | 40.40 | 40.40 | 37.98 | 37.98 | -5.00% | 0.38 | 0.94% |
| 2026-05-11 | 39.56 | 40.48 | 38.96 | 39.98 | +1.09% | 0.23 | 0.55% |
| 2026-05-08 | 39.75 | 40.39 | 38.20 | 39.55 | +1.02% | 0.51 | 1.23% |
| 2026-05-07 | 36.50 | 39.24 | 36.50 | 39.15 | +4.76% | 0.46 | 1.14% |
| 2026-05-06 | 36.75 | 38.43 | 36.75 | 37.37 | +1.00% | 0.33 | 0.84% |
| 2026-04-30 | 35.50 | 37.18 | 35.10 | 37.00 | +1.37% | 0.40 | 1.05% |
| 2026-04-29 | 37.34 | 37.53 | 35.21 | 36.50 | -0.65% | 0.63 | 1.64% |
| 2026-04-28 | 34.10 | 36.74 | 34.10 | 36.74 | +5.00% | 0.57 | 1.51% |
| 2026-04-27 | 33.00 | 34.99 | 32.17 | 34.99 | +5.01% | 0.64 | 1.79% |
| 2026-04-24 | 34.98 | 34.98 | 32.24 | 33.32 | +0.03% | 0.87 | 2.45% |
| 2026-04-23 | 33.31 | 33.31 | 33.31 | 33.31 | +5.01% | 0.04 | 0.12% |