*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.38 | 15.47 | 15.30 | 15.38 | 0.00% | 0.04 | 0.32% |
| 2025-08-19 | 15.48 | 15.49 | 15.21 | 15.38 | -0.84% | 0.10 | 0.74% |
| 2025-08-18 | 15.69 | 15.69 | 15.30 | 15.51 | -1.15% | 0.15 | 1.05% |
| 2025-08-15 | 15.51 | 15.81 | 15.50 | 15.69 | +0.06% | 0.09 | 0.66% |
| 2025-08-14 | 15.85 | 15.93 | 15.40 | 15.68 | -0.25% | 0.08 | 0.60% |
| 2025-08-13 | 15.87 | 15.96 | 15.56 | 15.72 | -0.95% | 0.09 | 0.62% |
| 2025-08-12 | 15.61 | 15.94 | 15.36 | 15.87 | +1.67% | 0.16 | 1.11% |
| 2025-08-11 | 15.84 | 15.99 | 15.58 | 15.61 | -1.33% | 0.14 | 0.96% |
| 2025-08-08 | 16.14 | 16.14 | 15.80 | 15.82 | -1.98% | 0.12 | 0.87% |
| 2025-08-07 | 16.30 | 16.38 | 16.14 | 16.14 | -1.34% | 0.12 | 0.84% |
| 2025-08-06 | 16.12 | 16.48 | 16.11 | 16.36 | +0.80% | 0.09 | 0.61% |
| 2025-08-05 | 16.27 | 16.29 | 16.01 | 16.23 | +0.93% | 0.08 | 0.57% |
| 2025-08-04 | 15.82 | 16.40 | 15.70 | 16.08 | +1.64% | 0.11 | 0.75% |
| 2025-08-01 | 15.67 | 15.93 | 15.67 | 15.82 | +0.70% | 0.06 | 0.39% |
| 2025-07-31 | 15.95 | 16.12 | 15.71 | 15.71 | -1.57% | 0.13 | 0.92% |
| 2025-07-30 | 16.48 | 16.48 | 15.92 | 15.96 | -2.03% | 0.11 | 0.79% |
| 2025-07-29 | 16.59 | 16.62 | 16.26 | 16.29 | -0.67% | 0.11 | 0.77% |
| 2025-07-28 | 16.05 | 16.70 | 16.05 | 16.40 | +2.18% | 0.13 | 0.91% |
| 2025-07-25 | 15.86 | 16.20 | 15.80 | 16.05 | +0.63% | 0.12 | 0.85% |
| 2025-07-24 | 15.90 | 16.15 | 15.81 | 15.95 | +0.31% | 0.12 | 0.84% |