*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.81 | 16.49 | 15.81 | 15.90 | 0.00% | 0.12 | 0.83% |
| 2025-07-22 | 15.63 | 15.94 | 15.63 | 15.90 | +1.53% | 0.10 | 0.71% |
| 2025-07-21 | 15.98 | 16.15 | 15.43 | 15.66 | +0.51% | 0.17 | 1.21% |
| 2025-07-18 | 16.38 | 16.77 | 15.53 | 15.58 | -2.44% | 0.42 | 2.91% |
| 2025-07-17 | 15.25 | 15.97 | 15.21 | 15.97 | +5.00% | 0.24 | 1.69% |
| 2025-07-16 | 14.60 | 15.28 | 14.51 | 15.21 | +4.39% | 0.15 | 1.11% |
| 2025-07-15 | 14.62 | 14.76 | 14.38 | 14.57 | -0.55% | 0.13 | 1.00% |
| 2025-07-14 | 14.15 | 14.66 | 14.10 | 14.65 | +3.61% | 0.26 | 2.01% |
| 2025-07-11 | 14.17 | 14.34 | 14.00 | 14.14 | 0.00% | 0.08 | 0.62% |
| 2025-07-10 | 14.20 | 14.32 | 13.84 | 14.14 | +0.28% | 0.15 | 1.19% |
| 2025-07-09 | 14.08 | 14.21 | 13.80 | 14.10 | +2.47% | 0.26 | 2.04% |
| 2025-07-08 | 13.13 | 13.76 | 13.02 | 13.76 | +5.04% | 0.30 | 2.44% |
| 2025-07-07 | 13.21 | 13.21 | 13.00 | 13.10 | -0.91% | 0.07 | 0.62% |
| 2025-07-04 | 13.39 | 13.48 | 13.20 | 13.22 | -1.34% | 0.05 | 0.39% |
| 2025-07-03 | 13.47 | 13.49 | 13.35 | 13.40 | -0.22% | 0.06 | 0.51% |
| 2025-07-02 | 13.70 | 13.70 | 13.37 | 13.43 | -1.83% | 0.08 | 0.69% |
| 2025-07-01 | 13.67 | 13.77 | 13.54 | 13.68 | +0.22% | 0.11 | 0.94% |
| 2025-06-30 | 13.21 | 13.78 | 13.21 | 13.65 | +3.33% | 0.19 | 1.54% |
| 2025-06-27 | 13.08 | 13.28 | 12.99 | 13.21 | +1.46% | 0.10 | 0.85% |
| 2025-06-26 | 13.16 | 13.24 | 12.99 | 13.02 | -1.36% | 0.15 | 1.25% |